21,228€
1,42%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 20,92 | 21,33 | 20,80 | 21,17 | 0,79% | - |
| 01.11.2024 | 21,14 | 21,28 | 20,93 | 21,01 | 0,01% | 24,00 |
| 31.10.2024 | 21,15 | 21,50 | 20,78 | 21,00 | -0,64% | - |
| 30.10.2024 | 21,10 | 21,20 | 20,85 | 21,14 | 0,06% | 48,00 |
| 29.10.2024 | 21,22 | 21,24 | 20,97 | 21,13 | -0,04% | - |
| 28.10.2024 | 21,03 | 21,32 | 20,87 | 21,13 | 1,31% | - |
| 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% | - |
| 31.07.2024 | 17,15 | 17,15 | 16,90 | 16,90 | -1,98% | - |
| 30.07.2024 | 17,21 | 17,24 | 17,01 | 17,24 | -0,09% | - |
| 29.07.2024 | 17,04 | 17,25 | 17,04 | 17,25 | 3,68% | - |
| 26.07.2024 | 16,64 | 16,64 | 16,64 | 16,64 | -0,67% | - |
| 25.07.2024 | 16,59 | 16,83 | 16,59 | 16,75 | 0,99% | - |
| 24.07.2024 | 16,35 | 16,59 | 16,35 | 16,59 | 0,90% | - |
| 23.07.2024 | 16,57 | 16,57 | 16,44 | 16,44 | -1,06% | - |
| 19.07.2024 | 16,66 | 16,66 | 16,62 | 16,62 | -1,51% | - |
| 18.07.2024 | 16,69 | 17,02 | 16,65 | 16,87 | 1,13% | - |
| 17.07.2024 | 16,57 | 16,84 | 16,57 | 16,68 | 0,34% | - |
| 16.07.2024 | 16,45 | 16,71 | 16,45 | 16,63 | 0,08% | - |
| 15.07.2024 | 16,64 | 16,65 | 16,61 | 16,61 | -0,57% | - |
| 12.07.2024 | 16,31 | 16,71 | 16,31 | 16,71 | 2,33% | - |
| 11.07.2024 | 16,16 | 16,33 | 16,16 | 16,33 | 0,42% | - |
| 10.07.2024 | 16,67 | 16,67 | 16,26 | 16,26 | -2,51% | - |
| 09.07.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,24% | - |
| 08.07.2024 | 16,74 | 16,74 | 16,72 | 16,72 | -0,14% | - |
| 05.07.2024 | 16,74 | 16,74 | 16,74 | 16,74 | -0,36% | - |
| 04.07.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,29% | - |
| 03.07.2024 | 16,81 | 16,81 | 16,76 | 16,76 | 1,29% | - |
| 02.07.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,28% | - |
| 01.07.2024 | 16,71 | 16,71 | 16,58 | 16,59 | -2,78% | - |
| 28.06.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,77% | - |
| 27.06.2024 | 17,19 | 17,19 | 17,19 | 17,19 | -0,22% | - |
| 26.06.2024 | 17,25 | 17,25 | 17,13 | 17,23 | 0,29% | - |
| 25.06.2024 | 17,41 | 17,41 | 17,18 | 17,18 | -1,54% | - |
| 24.06.2024 | 17,13 | 17,45 | 17,13 | 17,45 | 1,61% | - |
| 21.06.2024 | 17,40 | 17,51 | 17,17 | 17,17 | 0,63% | - |
| 20.06.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,07% | - |
| 19.06.2024 | 17,07 | 17,07 | 17,05 | 17,05 | -0,36% | - |
| 18.06.2024 | 17,33 | 17,33 | 17,12 | 17,12 | -0,96% | - |
| 17.06.2024 | 16,73 | 17,28 | 16,73 | 17,28 | 4,07% | - |
| 14.06.2024 | 16,63 | 17,00 | 16,61 | 16,61 | -0,73% | 21,00 |
| 13.06.2024 | 16,43 | 16,73 | 16,43 | 16,73 | -1,10% | - |