20,930€
0,19%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,88 | 21,06 | 20,71 | 20,89 | 0,20% | 37,00 |
| 19.12.2024 | 20,74 | 20,98 | 20,61 | 20,85 | 0,54% | - |
| 18.12.2024 | 21,02 | 21,25 | 20,72 | 20,74 | -1,30% | 18,00 |
| 17.12.2024 | 21,07 | 21,12 | 20,81 | 21,01 | -0,02% | - |
| 16.12.2024 | 21,19 | 21,43 | 21,01 | 21,02 | -0,75% | - |
| 13.12.2024 | 21,39 | 21,42 | 20,92 | 21,17 | -0,73% | - |
| 12.12.2024 | 21,20 | 21,58 | 20,68 | 21,33 | 0,73% | - |
| 11.12.2024 | 21,66 | 21,74 | 21,16 | 21,17 | -1,93% | - |
| 10.12.2024 | 21,65 | 21,85 | 21,29 | 21,59 | -0,16% | - |
| 09.12.2024 | 21,75 | 22,21 | 21,51 | 21,63 | 0,05% | - |
| 06.12.2024 | 21,95 | 22,06 | 21,62 | 21,62 | -1,07% | - |
| 05.12.2024 | 22,06 | 22,24 | 21,76 | 21,85 | -0,88% | - |
| 04.12.2024 | 22,37 | 22,53 | 21,05 | 22,04 | -1,44% | - |
| 03.12.2024 | 23,18 | 23,18 | 22,30 | 22,37 | -3,18% | - |
| 02.12.2024 | 22,93 | 23,11 | 22,79 | 23,10 | 1,94% | - |
| 29.11.2024 | 22,86 | 22,98 | 22,58 | 22,66 | -1,11% | - |
| 28.11.2024 | 22,93 | 22,97 | 22,91 | 22,92 | 0,35% | - |
| 27.11.2024 | 23,06 | 23,09 | 22,76 | 22,84 | -0,80% | - |
| 26.11.2024 | 23,21 | 23,29 | 22,86 | 23,02 | -0,47% | - |
| 25.11.2024 | 23,03 | 23,21 | 22,85 | 23,13 | 0,00% | 8,00 |
| 22.11.2024 | 23,08 | 23,36 | 22,92 | 23,13 | 0,57% | - |
| 21.11.2024 | 22,60 | 23,15 | 22,52 | 23,00 | 1,94% | - |
| 20.11.2024 | 22,43 | 22,56 | 22,35 | 22,56 | 0,95% | - |
| 19.11.2024 | 22,45 | 22,81 | 21,97 | 22,35 | -0,28% | - |
| 18.11.2024 | 22,67 | 22,68 | 22,40 | 22,41 | -0,39% | - |
| 15.11.2024 | 22,14 | 22,65 | 22,11 | 22,50 | 1,35% | 80,00 |
| 14.11.2024 | 21,71 | 22,31 | 21,71 | 22,20 | 2,42% | - |
| 13.11.2024 | 22,06 | 22,06 | 21,67 | 21,67 | -2,12% | - |
| 12.11.2024 | 22,15 | 22,24 | 22,14 | 22,14 | -0,02% | - |
| 11.11.2024 | 21,87 | 22,15 | 21,87 | 22,15 | 1,49% | - |
| 08.11.2024 | 21,09 | 21,86 | 21,09 | 21,82 | 3,78% | - |
| 07.11.2024 | 20,70 | 21,40 | 20,70 | 21,03 | 0,86% | 2.897,00 |
| 06.11.2024 | 21,49 | 21,49 | 20,69 | 20,85 | -1,07% | - |
| 05.11.2024 | 20,95 | 21,18 | 20,76 | 21,07 | -0,21% | 12,00 |
| 04.11.2024 | 20,65 | 21,12 | 20,65 | 21,12 | 0,88% | - |
| 01.11.2024 | 20,86 | 21,29 | 20,86 | 20,93 | -0,38% | 12,00 |
| 31.10.2024 | 20,88 | 21,01 | 20,88 | 21,01 | 0,74% | - |
| 30.10.2024 | 20,83 | 21,27 | 20,83 | 20,86 | -0,17% | 24,00 |
| 29.10.2024 | 20,96 | 20,96 | 20,89 | 20,89 | -0,31% | - |
| 28.10.2024 | 20,76 | 20,96 | 20,76 | 20,96 | 0,46% | - |
| 25.10.2024 | 20,99 | 21,01 | 20,86 | 20,86 | -1,37% | - |
| 24.10.2024 | 20,87 | 21,15 | 20,87 | 21,15 | 0,98% | - |
| 23.10.2024 | 21,01 | 21,01 | 20,87 | 20,95 | -0,59% | - |
| 22.10.2024 | 20,97 | 21,12 | 20,78 | 21,07 | 0,21% | - |
| 21.10.2024 | 19,79 | 21,51 | 19,79 | 21,03 | 6,38% | 1.532,00 |
| 18.10.2024 | 19,58 | 19,76 | 19,58 | 19,76 | 0,38% | 562,00 |
| 17.10.2024 | 19,83 | 19,83 | 19,63 | 19,69 | -1,01% | - |
| 16.10.2024 | 19,81 | 19,93 | 19,80 | 19,89 | 1,47% | 500,00 |
| 15.10.2024 | 19,63 | 19,63 | 19,60 | 19,60 | -0,34% | - |
| 14.10.2024 | 19,44 | 19,67 | 19,44 | 19,67 | 1,49% | - |
| 11.10.2024 | 19,29 | 19,41 | 19,29 | 19,38 | 0,36% | - |
| 10.10.2024 | 19,50 | 19,50 | 19,31 | 19,31 | -1,38% | - |
| 09.10.2024 | 19,70 | 19,70 | 19,53 | 19,58 | -0,61% | - |
| 08.10.2024 | 19,81 | 19,83 | 19,70 | 19,70 | -0,85% | - |
| 07.10.2024 | 20,00 | 20,00 | 19,82 | 19,87 | -1,01% | - |
| 04.10.2024 | 19,97 | 20,13 | 19,97 | 20,07 | 0,07% | - |
| 03.10.2024 | 20,31 | 20,31 | 20,04 | 20,06 | -0,52% | - |
| 02.10.2024 | 20,38 | 20,38 | 20,16 | 20,16 | -1,30% | - |
| 01.10.2024 | 20,67 | 20,67 | 20,43 | 20,43 | -1,78% | - |
| 27.09.2024 | 20,50 | 20,80 | 20,50 | 20,80 | 1,51% | - |
| 26.09.2024 | 20,44 | 20,69 | 20,44 | 20,49 | -0,10% | 200,00 |
| 25.09.2024 | 20,45 | 20,51 | 20,45 | 20,51 | 0,27% | - |
| 24.09.2024 | 20,10 | 20,51 | 20,10 | 20,45 | -0,49% | - |
| 23.09.2024 | 20,41 | 20,60 | 20,41 | 20,55 | 1,13% | - |
| 20.09.2024 | 20,30 | 20,36 | 20,30 | 20,32 | -0,20% | 100,00 |
| 19.09.2024 | 20,61 | 20,61 | 20,36 | 20,36 | -1,40% | - |
| 18.09.2024 | 20,82 | 20,88 | 20,65 | 20,65 | -0,98% | - |
| 17.09.2024 | 20,81 | 20,87 | 20,81 | 20,86 | -0,12% | - |
| 16.09.2024 | 20,86 | 20,88 | 20,86 | 20,88 | 0,24% | - |
| 13.09.2024 | 20,62 | 20,89 | 20,62 | 20,83 | 0,41% | - |
| 12.09.2024 | 20,73 | 20,75 | 20,55 | 20,75 | -0,02% | - |
| 11.09.2024 | 20,66 | 20,75 | 20,49 | 20,75 | 0,58% | - |
| 10.09.2024 | 20,81 | 21,00 | 20,63 | 20,63 | 0,59% | 210,00 |
| 06.09.2024 | 20,05 | 20,51 | 20,05 | 20,51 | 1,84% | - |
| 05.09.2024 | 20,09 | 20,21 | 20,09 | 20,14 | 0,15% | - |
| 04.09.2024 | 19,79 | 20,11 | 19,79 | 20,11 | 0,83% | - |
| 03.09.2024 | 19,64 | 19,94 | 19,64 | 19,94 | 1,58% | - |
| 02.09.2024 | 19,64 | 19,64 | 19,63 | 19,63 | 0,33% | - |
| 30.08.2024 | 19,43 | 19,84 | 19,43 | 19,57 | 0,61% | 325,00 |
| 29.08.2024 | 19,30 | 19,45 | 19,30 | 19,45 | 0,39% | - |
| 28.08.2024 | 19,46 | 19,48 | 19,32 | 19,38 | 0,17% | - |
| 27.08.2024 | 19,48 | 19,55 | 19,32 | 19,34 | -0,87% | - |
| 26.08.2024 | 19,31 | 19,53 | 19,31 | 19,51 | 1,20% | - |
| 23.08.2024 | 19,19 | 19,28 | 19,19 | 19,28 | 0,21% | - |
| 22.08.2024 | 19,27 | 19,27 | 19,02 | 19,24 | -0,17% | - |
| 21.08.2024 | 19,19 | 19,70 | 19,19 | 19,27 | 0,41% | 350,00 |
| 20.08.2024 | 19,34 | 19,34 | 19,20 | 19,20 | -1,16% | - |
| 19.08.2024 | 19,42 | 19,42 | 19,42 | 19,42 | 0,29% | - |
| 16.08.2024 | 19,47 | 19,47 | 19,37 | 19,37 | -0,41% | - |
| 15.08.2024 | 19,06 | 19,45 | 19,06 | 19,45 | 1,66% | - |
| 14.08.2024 | 19,23 | 19,23 | 19,13 | 19,13 | -0,26% | - |
| 13.08.2024 | 19,09 | 19,18 | 19,09 | 19,18 | 0,63% | - |
| 12.08.2024 | 19,05 | 19,06 | 19,05 | 19,06 | -1,01% | - |
| 09.08.2024 | 19,25 | 19,25 | 19,25 | 19,25 | 3,52% | - |
| 08.08.2024 | 18,65 | 18,65 | 18,60 | 18,60 | -1,70% | - |
| 07.08.2024 | 18,92 | 19,03 | 18,92 | 18,92 | 15,16% | - |
| 06.08.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -3,73% | - |
| 05.08.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,51% | - |
| 02.08.2024 | 17,06 | 17,06 | 16,77 | 16,98 | -0,08% | - |
| 01.08.2024 | 16,90 | 17,03 | 16,90 | 16,99 | 0,58% | - |