21,780$
0,79%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 21,52 | 21,97 | 21,47 | 21,77 | 0,74% | 22.915.124,00 |
| 19.12.2024 | 21,52 | 21,76 | 21,42 | 21,61 | 0,46% | 13.049.082,00 |
| 18.12.2024 | 22,00 | 22,17 | 21,47 | 21,51 | -2,40% | 15.272.042,00 |
| 17.12.2024 | 22,11 | 22,18 | 21,86 | 22,04 | -0,14% | 10.271.266,00 |
| 16.12.2024 | 22,33 | 22,48 | 22,05 | 22,07 | -0,63% | 7.786.276,00 |
| 13.12.2024 | 22,28 | 22,31 | 21,94 | 22,21 | -0,49% | 9.184.286,00 |
| 12.12.2024 | 21,98 | 22,64 | 21,76 | 22,32 | 0,45% | 14.949.861,00 |
| 11.12.2024 | 22,75 | 22,78 | 22,19 | 22,22 | -2,29% | 9.433.292,00 |
| 10.12.2024 | 22,77 | 22,98 | 22,39 | 22,74 | -0,31% | 10.492.471,00 |
| 09.12.2024 | 23,00 | 23,26 | 22,74 | 22,81 | -0,13% | 15.267.235,00 |
| 06.12.2024 | 23,24 | 23,35 | 22,82 | 22,84 | -1,25% | 9.708.774,00 |
| 05.12.2024 | 23,39 | 23,46 | 23,00 | 23,13 | -0,13% | 13.914.495,00 |
| 04.12.2024 | 23,45 | 23,53 | 22,18 | 23,16 | -1,36% | 27.219.767,00 |
| 03.12.2024 | 24,13 | 24,23 | 23,43 | 23,48 | -3,22% | 13.665.787,00 |
| 02.12.2024 | 24,08 | 24,27 | 23,88 | 24,26 | 0,75% | 9.937.344,00 |
| 29.11.2024 | 23,90 | 24,24 | 23,88 | 24,08 | -0,21% | 7.516.546,00 |
| 27.11.2024 | 24,21 | 24,41 | 24,05 | 24,13 | 0,04% | 11.666.932,00 |
| 26.11.2024 | 24,28 | 24,46 | 23,94 | 24,12 | -0,50% | 12.315.695,00 |
| 25.11.2024 | 24,25 | 24,40 | 23,99 | 24,24 | 0,66% | 26.971.890,00 |
| 22.11.2024 | 24,25 | 24,31 | 24,00 | 24,08 | -0,06% | 10.506.181,00 |
| 21.11.2024 | 23,80 | 24,24 | 23,71 | 24,10 | 1,32% | 869.217,00 |
| 20.11.2024 | 23,66 | 23,78 | 23,56 | 23,78 | 0,38% | 7.419.121,00 |
| 19.11.2024 | 23,59 | 23,80 | 23,24 | 23,69 | -0,13% | 9.838.576,00 |
| 18.11.2024 | 23,81 | 24,01 | 23,67 | 23,72 | -0,42% | 14.591.634,00 |
| 15.11.2024 | 23,52 | 24,13 | 23,44 | 23,82 | 0,89% | 16.167.897,00 |
| 14.11.2024 | 23,22 | 23,75 | 23,13 | 23,61 | 2,03% | 14.017.436,00 |
| 13.11.2024 | 23,45 | 23,60 | 23,04 | 23,14 | -2,16% | 16.481.133,00 |
| 12.11.2024 | 23,76 | 23,95 | 23,63 | 23,65 | -0,55% | 10.714.179,00 |
| 11.11.2024 | 23,66 | 23,88 | 23,49 | 23,78 | 0,42% | 13.838.691,00 |
| 08.11.2024 | 22,87 | 23,72 | 22,84 | 23,68 | 3,09% | 16.635.437,00 |
| 07.11.2024 | 22,17 | 23,39 | 22,04 | 22,97 | 2,09% | 28.744.377,00 |
| 06.11.2024 | 23,55 | 23,55 | 22,31 | 22,50 | -3,14% | 16.727.080,00 |
| 05.11.2024 | 22,94 | 23,57 | 22,92 | 23,23 | 0,82% | 17.781.264,00 |
| 04.11.2024 | 22,81 | 23,23 | 22,74 | 23,04 | 1,36% | 17.341.843,00 |
| 01.11.2024 | 22,86 | 23,10 | 22,72 | 22,73 | -0,87% | 15.528.910,00 |
| 31.10.2024 | 22,68 | 23,17 | 22,61 | 22,93 | 0,17% | 34.406.486,00 |
| 30.10.2024 | 22,65 | 22,99 | 22,56 | 22,89 | 0,48% | 15.919.806,00 |
| 29.10.2024 | 22,72 | 22,91 | 22,63 | 22,78 | -0,44% | 13.109.179,00 |
| 28.10.2024 | 22,85 | 22,89 | 22,58 | 22,88 | 1,06% | 10.540.287,00 |
| 25.10.2024 | 22,96 | 23,02 | 22,63 | 22,64 | -1,44% | 8.395.809,00 |
| 24.10.2024 | 22,90 | 23,09 | 22,78 | 22,97 | 0,92% | 11.664.244,00 |
| 23.10.2024 | 22,82 | 22,96 | 22,51 | 22,76 | -0,74% | 10.664.380,00 |
| 22.10.2024 | 22,55 | 23,05 | 22,53 | 22,93 | 0,04% | 18.081.263,00 |
| 21.10.2024 | 22,95 | 23,39 | 22,80 | 22,92 | 5,52% | 38.291.807,00 |
| 18.10.2024 | 21,51 | 21,74 | 21,39 | 21,72 | 1,26% | 13.309.715,00 |
| 17.10.2024 | 21,84 | 21,84 | 21,37 | 21,45 | -1,29% | 12.260.690,00 |
| 16.10.2024 | 21,66 | 21,85 | 21,62 | 21,73 | -0,14% | 13.919.613,00 |
| 15.10.2024 | 21,59 | 21,99 | 21,54 | 21,76 | 0,74% | 11.925.405,00 |
| 14.10.2024 | 21,36 | 21,69 | 21,29 | 21,60 | 0,65% | 18.677.071,00 |
| 11.10.2024 | 21,39 | 21,51 | 21,31 | 21,46 | 0,66% | 14.513.039,00 |
| 10.10.2024 | 21,54 | 21,60 | 21,25 | 21,32 | -0,98% | 11.911.801,00 |
| 09.10.2024 | 21,82 | 21,89 | 21,50 | 21,53 | -1,46% | 10.437.994,00 |
| 08.10.2024 | 22,07 | 22,08 | 21,76 | 21,85 | -0,64% | 11.377.073,00 |
| 07.10.2024 | 22,21 | 22,24 | 21,88 | 21,99 | -0,77% | 9.859.297,00 |
| 04.10.2024 | 22,30 | 22,35 | 22,12 | 22,16 | -0,49% | 8.451.647,00 |
| 03.10.2024 | 22,48 | 22,55 | 22,25 | 22,27 | -1,59% | 10.312.466,00 |
| 02.10.2024 | 22,70 | 22,73 | 22,40 | 22,63 | -0,66% | 16.504.922,00 |
| 01.10.2024 | 23,17 | 23,18 | 22,68 | 22,78 | -1,51% | 13.640.547,00 |
| 30.09.2024 | 23,37 | 23,49 | 23,08 | 23,13 | -0,56% | 17.088.315,00 |
| 27.09.2024 | 23,14 | 23,44 | 23,03 | 23,26 | 0,56% | 12.450.109,00 |
| 26.09.2024 | 23,15 | 23,29 | 23,03 | 23,13 | 0,57% | 12.504.567,00 |
| 25.09.2024 | 23,21 | 23,33 | 22,94 | 23,00 | -0,48% | 12.625.752,00 |
| 24.09.2024 | 23,03 | 23,20 | 22,80 | 23,11 | 0,39% | 14.365.346,00 |
| 23.09.2024 | 22,83 | 23,15 | 22,76 | 23,02 | 0,00% | 20.080.844,00 |
| 20.09.2024 | 22,83 | 23,03 | 22,71 | 23,02 | 0,52% | 75.871.876,00 |
| 19.09.2024 | 23,34 | 23,45 | 22,89 | 22,90 | -1,25% | 13.622.620,00 |
| 18.09.2024 | 23,44 | 23,52 | 23,08 | 23,19 | -0,86% | 15.225.687,00 |
| 17.09.2024 | 23,47 | 23,52 | 23,15 | 23,39 | 0,04% | 13.263.749,00 |
| 16.09.2024 | 23,50 | 23,55 | 23,17 | 23,38 | -0,04% | 9.220.846,00 |
| 13.09.2024 | 23,16 | 23,41 | 23,04 | 23,39 | 1,34% | 11.090.876,00 |
| 12.09.2024 | 23,10 | 23,19 | 22,77 | 23,08 | -0,04% | 9.270.147,00 |
| 11.09.2024 | 23,15 | 23,23 | 22,68 | 23,09 | 0,17% | 12.941.467,00 |
| 10.09.2024 | 23,16 | 23,47 | 22,89 | 23,05 | -0,65% | 15.021.172,00 |
| 09.09.2024 | 22,87 | 23,23 | 22,63 | 23,20 | 1,49% | 21.843.075,00 |
| 06.09.2024 | 22,51 | 23,00 | 22,50 | 22,86 | 1,55% | 18.883.374,00 |
| 05.09.2024 | 22,56 | 22,68 | 22,38 | 22,51 | 0,00% | 15.490.312,00 |
| 04.09.2024 | 22,04 | 22,63 | 22,00 | 22,51 | 1,86% | 22.620.792,00 |
| 03.09.2024 | 21,75 | 22,24 | 21,65 | 22,10 | 0,68% | 13.880.041,00 |
| 30.08.2024 | 21,83 | 21,95 | 21,72 | 21,95 | 0,92% | 14.008.532,00 |
| 29.08.2024 | 21,81 | 21,93 | 21,53 | 21,75 | 0,14% | 12.053.526,00 |
| 28.08.2024 | 21,95 | 21,96 | 21,59 | 21,72 | -0,91% | 7.896.100,00 |
| 27.08.2024 | 22,00 | 22,09 | 21,74 | 21,92 | -0,18% | 10.096.275,00 |
| 26.08.2024 | 21,86 | 22,06 | 21,81 | 21,96 | 0,64% | 9.431.510,00 |
| 23.08.2024 | 21,61 | 21,91 | 21,60 | 21,82 | 1,21% | 6.785.642,00 |
| 22.08.2024 | 21,69 | 21,77 | 21,23 | 21,56 | -0,60% | 12.239.498,00 |
| 21.08.2024 | 21,65 | 21,85 | 21,57 | 21,69 | 0,65% | 8.446.822,00 |
| 20.08.2024 | 21,64 | 21,71 | 21,40 | 21,55 | -0,42% | 11.291.457,00 |
| 19.08.2024 | 21,73 | 21,92 | 21,63 | 21,64 | -0,14% | 10.019.645,00 |
| 16.08.2024 | 21,44 | 21,71 | 21,36 | 21,67 | 0,46% | 11.269.850,00 |
| 15.08.2024 | 21,19 | 21,62 | 21,18 | 21,57 | 1,84% | 10.727.941,00 |
| 14.08.2024 | 21,16 | 21,47 | 21,12 | 21,18 | -0,75% | 16.462.480,00 |
| 13.08.2024 | 21,14 | 21,49 | 21,12 | 21,34 | 1,19% | 16.625.458,00 |
| 12.08.2024 | 21,08 | 21,16 | 20,84 | 21,09 | 0,33% | 17.481.103,00 |
| 09.08.2024 | 21,20 | 21,24 | 20,92 | 21,02 | -1,08% | 20.636.934,00 |
| 08.08.2024 | 20,57 | 21,37 | 20,41 | 21,25 | 3,06% | 21.849.854,00 |
| 07.08.2024 | 20,69 | 21,05 | 20,45 | 20,62 | -1,15% | 24.344.691,00 |
| 06.08.2024 | 20,15 | 20,92 | 19,91 | 20,86 | 14,68% | 44.403.590,00 |
| 05.08.2024 | 18,71 | 18,87 | 18,11 | 18,19 | -3,35% | 21.724.931,00 |
| 02.08.2024 | 18,65 | 18,84 | 18,42 | 18,82 | 1,02% | 17.688.715,00 |
| 01.08.2024 | 18,67 | 18,70 | 18,39 | 18,63 | 0,76% | 12.817.628,00 |