22,865$
1,58%
Echtzeit-Aktienkurs KENVUE INC. DL -,001
Bid:
Ask:
Aktienkurse zur KENVUE INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 21,96 | 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 |
| 31.07.2024 | 18,67 | 18,76 | 18,36 | 18,49 | -1,39% | 42.056.173,00 |
| 30.07.2024 | 18,52 | 18,81 | 18,31 | 18,75 | -0,27% | 12.381.341,00 |
| 29.07.2024 | 18,65 | 18,90 | 18,52 | 18,80 | 0,59% | 12.564.819,00 |
| 26.07.2024 | 18,37 | 18,79 | 18,31 | 18,69 | 2,41% | 11.484.659,00 |
| 25.07.2024 | 18,33 | 18,71 | 18,24 | 18,25 | 0,44% | 11.082.245,00 |
| 24.07.2024 | 17,92 | 18,25 | 17,85 | 18,17 | 1,34% | 9.390.785,00 |
| 23.07.2024 | 18,09 | 18,23 | 17,91 | 17,93 | -1,65% | 12.490.959,00 |
| 22.07.2024 | 18,21 | 18,27 | 18,00 | 18,23 | -0,11% | 15.788.768,00 |
| 19.07.2024 | 18,46 | 18,49 | 18,16 | 18,25 | -0,38% | 15.412.383,00 |
| 18.07.2024 | 18,45 | 18,75 | 18,31 | 18,32 | -0,65% | 14.130.965,00 |
| 17.07.2024 | 18,27 | 18,77 | 18,27 | 18,44 | 1,04% | 17.834.886,00 |
| 16.07.2024 | 18,05 | 18,36 | 18,01 | 18,25 | 0,77% | 15.408.293,00 |
| 15.07.2024 | 18,34 | 18,39 | 18,09 | 18,11 | -1,25% | 14.171.748,00 |
| 12.07.2024 | 18,11 | 18,41 | 17,96 | 18,34 | 2,34% | 12.523.548,00 |
| 11.07.2024 | 17,77 | 17,94 | 17,67 | 17,92 | 1,24% | 35.772.225,00 |
| 10.07.2024 | 18,14 | 18,24 | 17,68 | 17,70 | -2,85% | 24.692.574,00 |
| 09.07.2024 | 18,26 | 18,30 | 17,98 | 18,22 | -0,16% | 12.147.267,00 |
| 08.07.2024 | 18,29 | 18,29 | 18,00 | 18,25 | -0,33% | 15.968.426,00 |
| 05.07.2024 | 18,28 | 18,32 | 18,14 | 18,31 | 0,00% | 12.172.631,00 |
| 03.07.2024 | 18,38 | 18,42 | 18,20 | 18,31 | 0,38% | 5.859.532,00 |
| 02.07.2024 | 18,01 | 18,26 | 17,99 | 18,24 | 1,62% | 14.781.920,00 |
| 01.07.2024 | 18,23 | 18,40 | 17,89 | 17,95 | -1,27% | 21.089.879,00 |
| 28.06.2024 | 18,43 | 18,59 | 18,04 | 18,18 | -1,30% | 57.323.267,00 |
| 27.06.2024 | 18,56 | 18,62 | 18,33 | 18,42 | -0,91% | 18.657.773,00 |
| 26.06.2024 | 18,50 | 18,61 | 18,26 | 18,59 | -0,32% | 16.542.197,00 |
| 25.06.2024 | 18,78 | 18,87 | 18,52 | 18,65 | -1,32% | 15.265.427,00 |
| 24.06.2024 | 18,82 | 18,98 | 18,69 | 18,90 | 2,00% | 19.862.831,00 |
| 21.06.2024 | 18,91 | 18,99 | 18,40 | 18,53 | -1,65% | 63.342.101,00 |
| 20.06.2024 | 18,65 | 18,86 | 18,55 | 18,84 | 1,73% | 24.692.113,00 |
| 18.06.2024 | 18,78 | 18,89 | 18,40 | 18,52 | -1,44% | 21.747.347,00 |
| 17.06.2024 | 17,96 | 18,82 | 17,96 | 18,79 | 3,98% | 20.079.275,00 |
| 14.06.2024 | 17,89 | 18,08 | 17,75 | 18,07 | 0,22% | 15.356.133,00 |
| 13.06.2024 | 18,00 | 18,16 | 17,83 | 18,03 | 0,39% | 14.707.077,00 |
| 12.06.2024 | 18,50 | 18,60 | 17,90 | 17,96 | -2,76% | 19.076.466,00 |
| 11.06.2024 | 18,21 | 18,48 | 18,09 | 18,47 | 0,98% | 22.018.451,00 |
| 10.06.2024 | 18,28 | 18,41 | 18,09 | 18,29 | -0,54% | 16.434.631,00 |
| 07.06.2024 | 18,68 | 18,76 | 18,37 | 18,39 | -1,29% | 17.923.407,00 |
| 06.06.2024 | 18,85 | 18,98 | 18,52 | 18,63 | -1,90% | 27.640.968,00 |
| 05.06.2024 | 19,07 | 19,18 | 18,82 | 18,99 | -0,84% | 20.429.098,00 |
| 04.06.2024 | 19,26 | 19,26 | 18,92 | 19,15 | -0,47% | 17.832.162,00 |
| 03.06.2024 | 19,14 | 19,47 | 19,12 | 19,24 | -0,31% | 15.804.762,00 |
| 31.05.2024 | 19,01 | 19,34 | 18,87 | 19,30 | 1,63% | 31.659.331,00 |
| 30.05.2024 | 18,87 | 19,12 | 18,84 | 18,99 | 0,64% | 17.049.797,00 |
| 29.05.2024 | 19,06 | 19,18 | 18,85 | 18,87 | -1,97% | 12.888.585,00 |
| 28.05.2024 | 19,21 | 19,41 | 19,10 | 19,25 | -0,52% | 15.845.811,00 |
| 24.05.2024 | 19,47 | 19,55 | 19,14 | 19,35 | -0,46% | 24.363.713,00 |
| 23.05.2024 | 19,86 | 19,90 | 19,38 | 19,44 | -2,21% | 15.932.817,00 |
| 22.05.2024 | 19,88 | 20,13 | 19,81 | 19,88 | -0,45% | 15.202.580,00 |
| 21.05.2024 | 19,93 | 20,10 | 19,67 | 19,97 | 0,35% | 27.778.988,00 |
| 20.05.2024 | 20,50 | 20,55 | 19,88 | 19,90 | -2,78% | 24.518.918,00 |
| 17.05.2024 | 20,72 | 20,74 | 20,38 | 20,47 | -0,63% | 31.071.005,00 |
| 16.05.2024 | 20,65 | 20,95 | 20,52 | 20,60 | 0,29% | 71.392.033,00 |
| 15.05.2024 | 20,20 | 20,75 | 20,12 | 20,54 | -0,44% | 97.161.562,00 |
| 14.05.2024 | 20,50 | 20,95 | 20,39 | 20,63 | 1,33% | 21.283.775,00 |
| 13.05.2024 | 20,30 | 20,79 | 20,17 | 20,36 | -0,88% | 20.846.225,00 |
| 10.05.2024 | 20,59 | 20,62 | 20,33 | 20,54 | 0,00% | 15.019.483,00 |
| 09.05.2024 | 20,51 | 20,61 | 20,37 | 20,54 | 0,44% | 13.146.930,00 |
| 08.05.2024 | 20,08 | 20,68 | 19,99 | 20,45 | 1,84% | 23.642.579,00 |
| 07.05.2024 | 19,45 | 20,23 | 19,45 | 20,08 | 5,24% | 30.039.787,00 |
| 06.05.2024 | 19,32 | 19,38 | 18,94 | 19,08 | -0,63% | 25.893.174,00 |
| 03.05.2024 | 19,09 | 19,35 | 19,08 | 19,20 | 0,42% | 15.941.057,00 |
| 02.05.2024 | 18,94 | 19,26 | 18,94 | 19,12 | 1,43% | 22.642.955,00 |
| 01.05.2024 | 18,89 | 19,01 | 18,64 | 18,85 | 0,16% | 12.770.762,00 |
| 30.04.2024 | 18,91 | 19,06 | 18,74 | 18,82 | -1,26% | 26.872.694,00 |
| 29.04.2024 | 18,85 | 19,08 | 18,78 | 19,06 | 1,06% | 13.239.769,00 |
| 26.04.2024 | 19,00 | 19,08 | 18,84 | 18,86 | -0,84% | 15.454.689,00 |
| 25.04.2024 | 19,22 | 19,30 | 18,99 | 19,02 | -0,58% | 14.245.794,00 |
| 24.04.2024 | 19,27 | 19,35 | 19,11 | 19,13 | -1,24% | 22.713.448,00 |
| 23.04.2024 | 19,60 | 19,72 | 19,27 | 19,37 | -1,07% | 19.692.314,00 |
| 22.04.2024 | 19,58 | 19,71 | 19,18 | 19,58 | 0,00% | 17.365.671,00 |
| 19.04.2024 | 19,49 | 19,69 | 19,39 | 19,58 | 0,00% | 9.506.274,00 |
| 18.04.2024 | 19,37 | 19,61 | 19,26 | 19,58 | 1,61% | 11.138.219,00 |
| 17.04.2024 | 19,33 | 19,35 | 19,05 | 19,27 | 0,84% | 10.019.777,00 |
| 16.04.2024 | 19,08 | 19,17 | 18,85 | 19,11 | -0,10% | 20.306.587,00 |