19,061€
0,69%
Echtzeit-Aktienkurs KENVUE INC. DL -,001
Bid:
Ask:
Aktienkurse zur KENVUE INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,96 | 19,25 | 18,83 | 19,06 | 0,71% | 10,00 |
| 05.06.2025 | 18,99 | 19,14 | 18,56 | 18,93 | -0,32% | 60,00 |
| 04.06.2025 | 19,60 | 19,70 | 18,98 | 18,99 | -2,95% | 200,00 |
| 03.06.2025 | 20,66 | 20,75 | 19,17 | 19,57 | -5,35% | 5.400,00 |
| 02.06.2025 | 21,00 | 21,00 | 20,41 | 20,68 | -1,51% | - |
| 30.05.2025 | 20,76 | 21,03 | 20,65 | 20,99 | 1,39% | - |
| 29.05.2025 | 20,94 | 21,26 | 20,63 | 20,71 | -0,72% | - |
| 28.05.2025 | 21,13 | 21,19 | 20,72 | 20,86 | -1,23% | - |
| 27.05.2025 | 21,04 | 21,23 | 20,63 | 21,12 | 0,17% | - |
| 26.05.2025 | 20,99 | 21,11 | 20,80 | 21,08 | 0,84% | - |
| 23.05.2025 | 20,84 | 20,94 | 20,48 | 20,91 | 0,41% | 145,00 |
| 22.05.2025 | 21,18 | 21,34 | 20,81 | 20,82 | -1,78% | - |
| 21.05.2025 | 21,29 | 21,48 | 21,03 | 21,20 | -0,98% | - |
| 20.05.2025 | 21,32 | 21,49 | 21,19 | 21,41 | 0,39% | - |
| 19.05.2025 | 21,45 | 21,59 | 21,24 | 21,33 | -1,57% | - |
| 16.05.2025 | 21,44 | 21,71 | 21,21 | 21,67 | 1,50% | 300,00 |
| 15.05.2025 | 20,87 | 21,44 | 20,59 | 21,35 | 2,60% | - |
| 14.05.2025 | 20,98 | 21,13 | 20,59 | 20,81 | -1,79% | - |
| 13.05.2025 | 21,65 | 21,99 | 21,01 | 21,19 | -2,01% | - |
| 12.05.2025 | 22,00 | 22,73 | 21,57 | 21,62 | -0,37% | - |
| 09.05.2025 | 21,40 | 21,76 | 21,31 | 21,70 | 1,31% | - |
| 08.05.2025 | 20,55 | 22,29 | 20,45 | 21,42 | 5,00% | - |
| 07.05.2025 | 20,88 | 20,91 | 20,33 | 20,40 | -1,59% | - |
| 06.05.2025 | 20,88 | 21,18 | 20,57 | 20,73 | -0,74% | - |
| 05.05.2025 | 21,02 | 21,22 | 20,61 | 20,89 | -1,46% | - |
| 02.05.2025 | 20,84 | 21,36 | 20,84 | 21,20 | 1,63% | - |
| 30.04.2025 | 20,52 | 20,94 | 20,33 | 20,86 | 1,39% | - |
| 29.04.2025 | 20,36 | 20,58 | 19,82 | 20,57 | 1,48% | - |
| 28.04.2025 | 20,32 | 20,45 | 20,06 | 20,27 | 0,00% | - |
| 25.04.2025 | 20,00 | 20,62 | 19,69 | 20,27 | 1,50% | - |
| 24.04.2025 | 20,28 | 20,28 | 19,81 | 19,97 | -1,43% | 60,00 |
| 23.04.2025 | 20,42 | 20,91 | 19,98 | 20,26 | -0,20% | - |
| 22.04.2025 | 20,54 | 20,54 | 19,26 | 20,30 | -1,41% | 150,00 |
| 17.04.2025 | 20,13 | 20,73 | 19,73 | 20,59 | 3,24% | - |
| 16.04.2025 | 20,09 | 20,44 | 19,81 | 19,94 | -1,98% | - |
| 15.04.2025 | 19,97 | 20,50 | 19,91 | 20,35 | 1,71% | - |
| 14.04.2025 | 19,54 | 20,19 | 19,46 | 20,01 | 2,65% | - |
| 11.04.2025 | 19,33 | 19,69 | 18,99 | 19,49 | -0,38% | - |
| 10.04.2025 | 19,93 | 19,93 | 19,11 | 19,56 | -1,67% | - |
| 09.04.2025 | 19,60 | 20,22 | 18,91 | 19,90 | 1,56% | 5,00 |
| 08.04.2025 | 19,84 | 20,60 | 19,39 | 19,59 | -1,56% | - |
| 07.04.2025 | 20,38 | 20,66 | 19,35 | 19,90 | -2,33% | 40,00 |
| 04.04.2025 | 21,38 | 21,57 | 20,36 | 20,38 | -4,92% | - |
| 03.04.2025 | 21,86 | 21,88 | 20,72 | 21,43 | -2,70% | - |
| 02.04.2025 | 22,10 | 22,22 | 21,79 | 22,03 | -0,47% | - |
| 01.04.2025 | 22,17 | 22,29 | 21,96 | 22,13 | -0,14% | - |
| 31.03.2025 | 21,87 | 22,24 | 21,78 | 22,16 | 1,18% | - |
| 28.03.2025 | 21,74 | 21,96 | 21,60 | 21,90 | 0,64% | - |
| 27.03.2025 | 21,56 | 21,97 | 21,46 | 21,76 | 0,09% | - |
| 26.03.2025 | 21,42 | 21,79 | 21,15 | 21,74 | 2,25% | - |
| 25.03.2025 | 21,51 | 21,71 | 21,26 | 21,27 | -1,69% | - |
| 24.03.2025 | 21,44 | 22,08 | 21,36 | 21,63 | 0,45% | 900,00 |
| 21.03.2025 | 21,46 | 21,62 | 21,18 | 21,53 | -0,31% | - |
| 20.03.2025 | 21,59 | 21,87 | 21,41 | 21,60 | 0,28% | 300,00 |
| 19.03.2025 | 21,40 | 21,59 | 21,19 | 21,54 | 0,98% | - |
| 18.03.2025 | 21,44 | 21,71 | 21,27 | 21,33 | -0,47% | - |
| 17.03.2025 | 20,87 | 21,67 | 20,85 | 21,43 | 2,05% | - |
| 14.03.2025 | 21,40 | 21,62 | 20,86 | 21,00 | -1,87% | - |
| 13.03.2025 | 21,19 | 21,54 | 20,70 | 21,40 | 0,94% | 2.000,00 |
| 12.03.2025 | 21,54 | 22,03 | 20,88 | 21,20 | -1,44% | - |
| 11.03.2025 | 22,10 | 22,16 | 21,40 | 21,51 | -2,54% | - |
| 10.03.2025 | 21,62 | 22,49 | 21,30 | 22,07 | 2,15% | - |
| 07.03.2025 | 21,44 | 21,76 | 21,18 | 21,61 | 0,56% | - |
| 06.03.2025 | 21,35 | 21,53 | 21,11 | 21,49 | 0,61% | - |
| 05.03.2025 | 22,05 | 22,16 | 21,19 | 21,36 | -3,32% | - |
| 04.03.2025 | 22,69 | 23,17 | 22,09 | 22,09 | -2,68% | - |
| 03.03.2025 | 22,75 | 22,99 | 22,38 | 22,70 | -0,20% | 132,00 |
| 28.02.2025 | 22,21 | 22,79 | 22,15 | 22,74 | 2,24% | 113,00 |
| 27.02.2025 | 22,13 | 22,70 | 21,89 | 22,24 | 0,51% | 15,00 |
| 26.02.2025 | 22,23 | 22,38 | 21,83 | 22,13 | -0,44% | - |
| 25.02.2025 | 22,26 | 22,85 | 21,78 | 22,23 | -0,27% | - |
| 24.02.2025 | 22,15 | 22,65 | 21,92 | 22,29 | 0,06% | - |
| 21.02.2025 | 21,32 | 22,42 | 21,25 | 22,28 | 4,50% | 800,00 |
| 20.02.2025 | 21,37 | 21,57 | 20,94 | 21,32 | -0,20% | - |
| 19.02.2025 | 21,11 | 21,41 | 20,91 | 21,36 | 1,45% | - |
| 18.02.2025 | 20,98 | 21,26 | 20,76 | 21,05 | 0,57% | - |
| 17.02.2025 | 21,01 | 21,05 | 20,91 | 20,93 | 0,04% | - |
| 14.02.2025 | 20,52 | 21,07 | 20,32 | 20,93 | 1,99% | - |
| 13.02.2025 | 20,12 | 20,68 | 19,60 | 20,52 | 1,66% | - |
| 12.02.2025 | 19,98 | 20,23 | 19,84 | 20,18 | -0,04% | - |
| 11.02.2025 | 20,09 | 20,26 | 19,87 | 20,19 | 1,05% | 15,00 |
| 10.02.2025 | 19,52 | 20,11 | 19,50 | 19,98 | 2,13% | - |
| 07.02.2025 | 19,04 | 19,58 | 19,02 | 19,57 | 2,79% | 508,00 |
| 06.02.2025 | 19,95 | 20,35 | 19,02 | 19,03 | -4,52% | - |
| 05.02.2025 | 19,99 | 20,22 | 19,73 | 19,94 | -0,54% | - |
| 04.02.2025 | 20,55 | 20,58 | 19,96 | 20,04 | -2,68% | - |
| 03.02.2025 | 20,44 | 20,71 | 20,11 | 20,60 | 0,22% | - |
| 31.01.2025 | 20,91 | 21,09 | 20,53 | 20,55 | -1,47% | 81,00 |
| 30.01.2025 | 20,45 | 20,93 | 20,45 | 20,86 | 1,77% | - |
| 29.01.2025 | 20,45 | 20,72 | 20,37 | 20,50 | 0,17% | - |
| 28.01.2025 | 20,50 | 20,78 | 20,25 | 20,46 | 0,12% | - |
| 27.01.2025 | 19,72 | 20,53 | 19,64 | 20,44 | 3,18% | 100,00 |
| 24.01.2025 | 19,94 | 19,94 | 19,46 | 19,81 | -0,44% | - |
| 23.01.2025 | 20,00 | 20,06 | 19,70 | 19,89 | -0,01% | - |
| 22.01.2025 | 20,04 | 20,09 | 19,75 | 19,89 | -0,33% | - |
| 21.01.2025 | 20,08 | 20,59 | 19,84 | 19,96 | -0,60% | - |
| 20.01.2025 | 20,58 | 20,58 | 20,05 | 20,08 | -2,23% | 24,00 |
| 17.01.2025 | 20,57 | 20,78 | 20,37 | 20,54 | -0,23% | 192,00 |
| 16.01.2025 | 20,28 | 20,61 | 20,08 | 20,59 | 1,67% | - |
| 15.01.2025 | 20,49 | 20,53 | 20,13 | 20,25 | -0,93% | - |