21,185€
0,64%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,05 | 21,21 | 21,00 | 21,19 | 0,67% | - |
| 04.11.2024 | 21,11 | 21,34 | 20,79 | 21,05 | -0,27% | - |
| 01.11.2024 | 20,95 | 21,29 | 20,92 | 21,11 | 0,74% | 95,00 |
| 31.10.2024 | 20,95 | 21,34 | 20,77 | 20,95 | -0,01% | - |
| 30.10.2024 | 21,14 | 21,22 | 20,83 | 20,96 | -0,86% | - |
| 29.10.2024 | 21,11 | 21,30 | 20,89 | 21,14 | 0,15% | - |
| 28.10.2024 | 21,07 | 21,26 | 20,87 | 21,11 | 0,29% | - |
| 25.10.2024 | 21,21 | 21,31 | 20,97 | 21,05 | -0,87% | - |
| 24.10.2024 | 21,09 | 21,32 | 20,87 | 21,23 | 0,66% | 120,00 |
| 23.10.2024 | 21,28 | 21,40 | 20,90 | 21,09 | -0,92% | - |
| 22.10.2024 | 21,22 | 21,48 | 20,82 | 21,29 | 0,31% | - |
| 21.10.2024 | 19,95 | 21,87 | 19,84 | 21,22 | 6,37% | - |
| 18.10.2024 | 19,87 | 20,00 | 19,64 | 19,95 | 0,38% | - |
| 17.10.2024 | 20,06 | 20,18 | 19,74 | 19,87 | -0,93% | - |
| 16.10.2024 | 20,01 | 20,12 | 19,86 | 20,06 | 0,27% | - |
| 15.10.2024 | 19,85 | 20,17 | 19,62 | 20,01 | 0,78% | - |
| 14.10.2024 | 19,60 | 19,88 | 19,52 | 19,85 | 1,23% | 248,00 |
| 11.10.2024 | 19,49 | 19,65 | 19,45 | 19,61 | 0,17% | 88,00 |
| 10.10.2024 | 19,68 | 19,87 | 19,45 | 19,58 | -0,76% | - |
| 09.10.2024 | 19,90 | 20,06 | 19,66 | 19,73 | -0,77% | - |
| 08.10.2024 | 20,07 | 20,14 | 19,84 | 19,88 | -0,95% | - |
| 07.10.2024 | 20,19 | 20,31 | 19,90 | 20,07 | -0,86% | - |
| 04.10.2024 | 20,19 | 20,47 | 20,17 | 20,25 | 0,30% | 50,00 |
| 03.10.2024 | 20,49 | 20,52 | 20,18 | 20,19 | -1,24% | - |
| 02.10.2024 | 20,58 | 20,66 | 20,29 | 20,44 | -1,03% | - |
| 01.10.2024 | 20,80 | 21,05 | 20,53 | 20,65 | -0,72% | 6,00 |
| 30.09.2024 | 20,82 | 21,00 | 20,73 | 20,80 | 0,18% | - |
| 27.09.2024 | 20,70 | 20,99 | 20,62 | 20,76 | 0,25% | - |
| 26.09.2024 | 20,62 | 20,91 | 20,50 | 20,71 | 0,45% | - |
| 25.09.2024 | 20,67 | 20,83 | 20,55 | 20,62 | 0,15% | 35,00 |
| 24.09.2024 | 20,79 | 20,80 | 20,31 | 20,59 | -0,97% | - |
| 23.09.2024 | 20,56 | 20,84 | 20,47 | 20,79 | 1,29% | - |
| 20.09.2024 | 20,63 | 20,81 | 20,35 | 20,53 | 0,02% | - |
| 19.09.2024 | 20,87 | 21,05 | 20,51 | 20,52 | -1,58% | - |
| 18.09.2024 | 21,06 | 21,12 | 20,68 | 20,85 | -0,70% | - |
| 17.09.2024 | 21,03 | 21,15 | 20,83 | 21,00 | -0,14% | - |
| 16.09.2024 | 21,01 | 21,16 | 20,84 | 21,03 | 0,11% | - |
| 13.09.2024 | 20,75 | 21,15 | 20,73 | 21,01 | 0,73% | 36,00 |
| 12.09.2024 | 21,00 | 21,07 | 20,63 | 20,85 | -0,66% | - |
| 11.09.2024 | 20,87 | 21,15 | 20,59 | 20,99 | 0,57% | 1.680,00 |
| 10.09.2024 | 21,01 | 21,24 | 20,77 | 20,87 | -0,76% | - |
| 09.09.2024 | 20,54 | 21,11 | 20,49 | 21,03 | 2,10% | - |
| 06.09.2024 | 20,25 | 20,75 | 20,11 | 20,60 | 1,74% | - |
| 05.09.2024 | 20,34 | 20,42 | 20,02 | 20,25 | -0,45% | 2.580,00 |
| 04.09.2024 | 20,05 | 20,42 | 19,93 | 20,34 | 1,42% | 1.000,00 |
| 03.09.2024 | 19,82 | 20,10 | 19,59 | 20,05 | 1,18% | - |
| 02.09.2024 | 19,70 | 20,10 | 19,70 | 19,82 | 0,09% | 158,00 |
| 30.08.2024 | 19,58 | 19,85 | 19,54 | 19,80 | 1,15% | - |
| 29.08.2024 | 19,52 | 19,78 | 19,42 | 19,58 | 0,26% | - |
| 28.08.2024 | 19,63 | 19,72 | 19,42 | 19,53 | -0,54% | - |
| 27.08.2024 | 19,74 | 19,79 | 19,45 | 19,63 | -0,55% | 26,00 |
| 26.08.2024 | 19,32 | 19,75 | 19,30 | 19,74 | 2,14% | - |
| 23.08.2024 | 19,42 | 19,60 | 19,22 | 19,33 | -0,49% | 113,00 |
| 22.08.2024 | 19,47 | 19,58 | 19,11 | 19,42 | -0,28% | - |
| 21.08.2024 | 19,36 | 19,65 | 19,35 | 19,48 | 0,50% | 306,00 |
| 20.08.2024 | 19,59 | 19,59 | 19,26 | 19,38 | -1,05% | - |
| 19.08.2024 | 19,65 | 19,81 | 19,51 | 19,59 | -0,53% | - |
| 16.08.2024 | 19,68 | 19,69 | 19,44 | 19,69 | 0,05% | 55,00 |
| 15.08.2024 | 19,20 | 19,70 | 19,04 | 19,68 | 2,49% | - |
| 14.08.2024 | 19,41 | 19,45 | 18,98 | 19,20 | -1,07% | 150,00 |
| 13.08.2024 | 19,14 | 19,60 | 19,14 | 19,41 | 0,93% | 65,00 |
| 12.08.2024 | 19,27 | 19,50 | 19,08 | 19,23 | -0,21% | 400,00 |
| 09.08.2024 | 19,33 | 19,71 | 19,15 | 19,27 | -0,31% | - |
| 08.08.2024 | 19,04 | 19,60 | 18,74 | 19,33 | 1,50% | - |
| 07.08.2024 | 18,94 | 19,25 | 18,68 | 19,04 | 0,59% | - |
| 06.08.2024 | 16,61 | 19,17 | 16,61 | 18,93 | 13,91% | 198,00 |
| 05.08.2024 | 17,25 | 17,25 | 16,50 | 16,62 | -3,67% | - |
| 02.08.2024 | 17,20 | 17,32 | 16,84 | 17,25 | 0,29% | - |
| 01.08.2024 | 17,12 | 17,35 | 17,02 | 17,20 | 0,95% | - |
| 31.07.2024 | 17,26 | 17,40 | 16,93 | 17,04 | -1,29% | - |
| 30.07.2024 | 17,35 | 17,42 | 16,91 | 17,27 | -0,81% | - |
| 29.07.2024 | 17,24 | 17,48 | 17,10 | 17,41 | 0,96% | 130,00 |
| 26.07.2024 | 16,81 | 17,29 | 16,81 | 17,24 | 1,95% | - |
| 25.07.2024 | 16,78 | 17,26 | 16,70 | 16,91 | 0,81% | 28,00 |
| 24.07.2024 | 16,59 | 16,83 | 16,46 | 16,78 | 1,15% | - |
| 23.07.2024 | 16,73 | 16,81 | 16,51 | 16,59 | -0,90% | - |
| 22.07.2024 | 16,77 | 16,85 | 16,55 | 16,74 | -0,21% | - |
| 19.07.2024 | 16,81 | 17,05 | 16,69 | 16,77 | -0,36% | 500,00 |
| 18.07.2024 | 17,07 | 17,19 | 16,82 | 16,83 | 0,06% | 56,00 |
| 17.07.2024 | 16,75 | 17,16 | 16,64 | 16,82 | 0,48% | - |
| 16.07.2024 | 16,62 | 16,86 | 16,55 | 16,74 | 0,72% | - |
| 15.07.2024 | 16,79 | 16,97 | 16,60 | 16,62 | -1,05% | - |
| 12.07.2024 | 16,53 | 16,88 | 16,43 | 16,80 | 1,61% | - |
| 11.07.2024 | 16,50 | 16,54 | 16,26 | 16,53 | 0,68% | - |
| 10.07.2024 | 16,85 | 16,90 | 16,32 | 16,42 | -2,74% | - |
| 09.07.2024 | 16,86 | 16,99 | 16,63 | 16,88 | 0,15% | 12,00 |
| 08.07.2024 | 16,88 | 16,99 | 16,62 | 16,86 | -0,02% | - |
| 05.07.2024 | 16,96 | 16,99 | 16,76 | 16,86 | -0,59% | 120,00 |
| 04.07.2024 | 16,92 | 17,01 | 16,92 | 16,96 | 0,05% | - |
| 03.07.2024 | 17,02 | 17,14 | 16,84 | 16,95 | -0,17% | - |
| 02.07.2024 | 16,74 | 16,99 | 16,68 | 16,98 | 1,48% | 50,00 |
| 01.07.2024 | 17,02 | 17,11 | 16,68 | 16,73 | -1,62% | - |
| 28.06.2024 | 17,18 | 17,36 | 16,85 | 17,01 | -1,09% | 160,00 |
| 27.06.2024 | 17,41 | 17,60 | 17,11 | 17,20 | -1,18% | - |
| 26.06.2024 | 17,45 | 17,59 | 17,10 | 17,40 | -0,28% | 100,00 |
| 25.06.2024 | 17,61 | 17,69 | 17,30 | 17,45 | -1,11% | - |
| 24.06.2024 | 17,33 | 17,68 | 17,26 | 17,65 | 1,82% | - |
| 21.06.2024 | 17,60 | 17,76 | 17,21 | 17,33 | -1,58% | - |
| 20.06.2024 | 17,20 | 17,61 | 17,20 | 17,61 | 2,37% | - |
| 19.06.2024 | 17,25 | 17,34 | 17,20 | 17,20 | -0,37% | - |