21,020€
0,91%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 21,14 | 21,14 | 20,79 | 21,02 | -0,46% | - |
| 13.09.2024 | 20,89 | 21,12 | 20,73 | 21,12 | 1,27% | - |
| 12.09.2024 | 21,00 | 21,08 | 20,63 | 20,85 | -0,56% | - |
| 11.09.2024 | 20,93 | 21,20 | 20,58 | 20,97 | 0,33% | - |
| 10.09.2024 | 21,08 | 21,27 | 20,77 | 20,90 | -0,59% | 840,00 |
| 09.09.2024 | 20,71 | 21,02 | 20,50 | 21,02 | 1,94% | - |
| 06.09.2024 | 20,32 | 20,74 | 20,16 | 20,62 | 1,72% | - |
| 05.09.2024 | 20,35 | 20,42 | 20,20 | 20,28 | -0,25% | - |
| 04.09.2024 | 20,05 | 20,41 | 19,92 | 20,33 | 1,57% | - |
| 03.09.2024 | 19,90 | 20,14 | 19,59 | 20,01 | 0,71% | - |
| 02.09.2024 | 19,90 | 19,90 | 19,86 | 19,87 | 0,08% | - |
| 30.08.2024 | 19,69 | 19,85 | 19,55 | 19,85 | 2,07% | 650,00 |
| 29.08.2024 | 19,56 | 19,76 | 19,43 | 19,45 | -0,45% | - |
| 28.08.2024 | 19,71 | 19,75 | 19,43 | 19,54 | -0,29% | - |
| 27.08.2024 | 19,73 | 19,76 | 19,45 | 19,60 | -0,35% | - |
| 26.08.2024 | 19,56 | 19,76 | 19,28 | 19,67 | 0,84% | - |
| 23.08.2024 | 19,44 | 19,58 | 19,22 | 19,50 | 0,44% | - |
| 22.08.2024 | 19,52 | 19,58 | 19,10 | 19,42 | -0,14% | - |
| 21.08.2024 | 19,44 | 19,64 | 19,35 | 19,44 | 0,43% | 750,00 |
| 20.08.2024 | 19,59 | 19,60 | 19,26 | 19,36 | -0,88% | - |
| 19.08.2024 | 19,67 | 19,81 | 19,46 | 19,53 | -0,67% | - |
| 16.08.2024 | 19,72 | 19,73 | 19,41 | 19,66 | 0,14% | - |
| 15.08.2024 | 19,31 | 19,70 | 18,97 | 19,63 | 2,06% | - |
| 14.08.2024 | 19,48 | 19,49 | 19,06 | 19,24 | -0,90% | - |
| 13.08.2024 | 19,34 | 19,60 | 19,27 | 19,41 | 0,68% | - |
| 12.08.2024 | 19,29 | 19,41 | 19,08 | 19,28 | 0,07% | - |
| 09.08.2024 | 19,52 | 19,53 | 19,15 | 19,27 | -1,06% | - |
| 08.08.2024 | 18,90 | 19,57 | 18,75 | 19,47 | 2,97% | - |
| 07.08.2024 | 19,17 | 19,23 | 18,72 | 18,91 | -0,98% | - |
| 06.08.2024 | 16,64 | 19,13 | 16,64 | 19,10 | 14,96% | - |
| 05.08.2024 | 17,28 | 17,32 | 16,54 | 16,61 | -3,65% | - |
| 02.08.2024 | 17,29 | 17,31 | 16,87 | 17,24 | -0,12% | - |
| 01.08.2024 | 17,12 | 17,32 | 17,06 | 17,26 | 1,07% | - |
| 31.07.2024 | 17,36 | 17,39 | 16,97 | 17,08 | -1,65% | - |
| 30.07.2024 | 17,43 | 17,44 | 16,95 | 17,37 | -0,05% | - |
| 29.07.2024 | 17,26 | 17,46 | 17,13 | 17,38 | 4,40% | - |
| 26.07.2024 | 16,86 | 17,29 | 16,64 | 16,64 | -1,18% | - |
| 25.07.2024 | 16,80 | 17,26 | 16,70 | 16,84 | 0,38% | - |
| 24.07.2024 | 16,57 | 16,83 | 16,46 | 16,78 | 1,38% | - |
| 23.07.2024 | 16,79 | 16,81 | 16,51 | 16,55 | -1,20% | - |
| 22.07.2024 | 16,81 | 16,88 | 16,54 | 16,75 | -0,23% | - |
| 19.07.2024 | 16,87 | 17,00 | 16,69 | 16,79 | -0,17% | - |
| 18.07.2024 | 16,91 | 17,19 | 16,82 | 16,82 | -0,23% | - |
| 17.07.2024 | 16,79 | 17,16 | 16,69 | 16,86 | 0,71% | - |
| 16.07.2024 | 16,67 | 16,86 | 16,56 | 16,74 | 0,75% | - |
| 15.07.2024 | 16,86 | 16,95 | 16,61 | 16,61 | -1,25% | - |
| 12.07.2024 | 16,52 | 16,88 | 16,49 | 16,82 | 1,90% | - |
| 11.07.2024 | 16,37 | 16,51 | 16,26 | 16,51 | 1,02% | - |
| 10.07.2024 | 16,89 | 16,90 | 16,33 | 16,34 | -3,04% | - |
| 09.07.2024 | 16,90 | 16,99 | 16,63 | 16,85 | -0,07% | - |
| 08.07.2024 | 16,96 | 16,99 | 16,62 | 16,86 | -0,07% | - |
| 05.07.2024 | 16,96 | 16,97 | 16,76 | 16,88 | -0,61% | - |
| 04.07.2024 | 17,02 | 17,03 | 16,98 | 16,98 | -0,06% | - |
| 03.07.2024 | 17,03 | 17,07 | 16,84 | 16,99 | 0,08% | - |
| 02.07.2024 | 16,76 | 16,99 | 16,71 | 16,98 | 1,60% | - |
| 01.07.2024 | 16,95 | 17,11 | 16,68 | 16,71 | -1,59% | - |
| 28.06.2024 | 17,29 | 17,36 | 16,85 | 16,98 | -1,42% | - |
| 27.06.2024 | 17,42 | 17,48 | 17,11 | 17,23 | -1,06% | - |
| 26.06.2024 | 17,47 | 17,57 | 17,10 | 17,41 | 0,00% | - |
| 25.06.2024 | 17,64 | 17,69 | 17,30 | 17,41 | -1,14% | - |
| 24.06.2024 | 17,35 | 17,68 | 17,25 | 17,61 | 1,79% | - |
| 21.06.2024 | 17,63 | 17,75 | 17,23 | 17,30 | -1,62% | - |
| 20.06.2024 | 17,29 | 17,60 | 17,29 | 17,58 | 1,79% | - |
| 19.06.2024 | 17,29 | 17,31 | 17,26 | 17,27 | 0,13% | - |
| 18.06.2024 | 17,56 | 17,60 | 17,15 | 17,25 | -1,43% | - |
| 17.06.2024 | 16,94 | 17,53 | 16,78 | 17,50 | 3,72% | - |
| 14.06.2024 | 16,85 | 17,15 | 16,64 | 16,88 | 0,49% | 42,00 |
| 13.06.2024 | 16,65 | 16,90 | 16,52 | 16,79 | 1,13% | - |
| 12.06.2024 | 17,24 | 17,25 | 16,57 | 16,61 | -3,36% | - |
| 11.06.2024 | 17,04 | 17,19 | 16,86 | 17,18 | 1,14% | - |
| 10.06.2024 | 17,15 | 17,38 | 16,85 | 16,99 | -0,18% | - |
| 07.06.2024 | 17,15 | 17,33 | 17,02 | 17,02 | -0,60% | - |
| 06.06.2024 | 17,49 | 17,51 | 16,71 | 17,12 | -1,92% | - |
| 05.06.2024 | 17,65 | 17,77 | 17,29 | 17,46 | -0,87% | - |
| 04.06.2024 | 17,69 | 17,94 | 17,41 | 17,61 | -0,20% | - |
| 03.06.2024 | 17,83 | 18,00 | 17,54 | 17,65 | -0,56% | - |
| 31.05.2024 | 17,59 | 17,75 | 17,36 | 17,75 | 1,30% | - |
| 30.05.2024 | 17,53 | 17,65 | 17,39 | 17,52 | 0,30% | - |
| 29.05.2024 | 17,79 | 17,81 | 17,46 | 17,47 | -1,44% | - |
| 28.05.2024 | 17,84 | 17,86 | 17,56 | 17,72 | -2,36% | 800,00 |
| 27.05.2024 | 17,89 | 18,43 | 17,86 | 18,15 | 1,62% | - |
| 24.05.2024 | 18,02 | 18,15 | 17,64 | 17,86 | -0,62% | - |
| 23.05.2024 | 18,42 | 18,49 | 17,94 | 17,97 | -2,16% | - |
| 22.05.2024 | 18,44 | 18,57 | 18,30 | 18,37 | -0,15% | - |
| 21.05.2024 | 18,38 | 18,52 | 18,12 | 18,39 | 0,31% | - |
| 20.05.2024 | 18,86 | 18,96 | 18,33 | 18,34 | -2,72% | - |
| 17.05.2024 | 19,01 | 19,08 | 18,79 | 18,85 | -0,54% | - |
| 16.05.2024 | 18,93 | 19,25 | 18,90 | 18,95 | 0,43% | - |
| 15.05.2024 | 19,11 | 19,11 | 18,50 | 18,87 | -1,06% | 6,00 |
| 14.05.2024 | 18,93 | 19,35 | 18,69 | 19,07 | 1,00% | - |
| 13.05.2024 | 19,12 | 19,24 | 18,32 | 18,89 | -0,98% | 120,00 |
| 10.05.2024 | 19,10 | 19,18 | 18,86 | 19,07 | 0,14% | - |
| 09.05.2024 | 19,08 | 19,16 | 18,90 | 19,05 | 0,09% | - |
| 08.05.2024 | 18,74 | 19,23 | 18,62 | 19,03 | 1,86% | 2,00 |
| 07.05.2024 | 17,57 | 18,80 | 17,55 | 18,68 | 5,50% | - |
| 06.05.2024 | 17,88 | 17,94 | 17,58 | 17,71 | -0,65% | - |
| 03.05.2024 | 17,85 | 17,96 | 17,70 | 17,82 | 0,07% | - |
| 02.05.2024 | 17,63 | 17,96 | 17,61 | 17,81 | 1,08% | - |
| 30.04.2024 | 17,86 | 17,87 | 17,56 | 17,62 | -0,92% | 350,00 |
| 29.04.2024 | 17,63 | 17,82 | 17,52 | 17,78 | 1,35% | - |