21,353€
-0,36%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,38 | 21,45 | 20,81 | 21,35 | -0,37% | - |
| 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% | - |
| 14.01.2025 | 20,55 | 20,59 | 20,33 | 20,44 | -0,40% | - |
| 13.01.2025 | 20,33 | 20,66 | 20,27 | 20,52 | 0,98% | - |
| 10.01.2025 | 20,31 | 20,77 | 20,03 | 20,32 | 0,56% | - |
| 09.01.2025 | 20,50 | 20,50 | 19,95 | 20,21 | -1,17% | - |
| 08.01.2025 | 20,46 | 20,54 | 20,14 | 20,45 | 0,55% | - |
| 07.01.2025 | 20,51 | 20,54 | 20,21 | 20,34 | 0,18% | - |
| 06.01.2025 | 20,46 | 20,90 | 20,26 | 20,30 | -1,36% | 491,00 |
| 03.01.2025 | 20,83 | 20,83 | 20,47 | 20,58 | -0,56% | - |
| 02.01.2025 | 20,63 | 20,96 | 20,60 | 20,69 | 1,10% | - |
| 30.12.2024 | 20,65 | 20,80 | 20,45 | 20,47 | -1,40% | - |
| 27.12.2024 | 20,86 | 20,93 | 20,66 | 20,76 | 0,08% | - |
| 23.12.2024 | 20,74 | 20,99 | 20,68 | 20,74 | 0,02% | - |
| 20.12.2024 | 20,85 | 21,07 | 20,64 | 20,74 | -0,69% | - |
| 19.12.2024 | 20,78 | 21,01 | 20,60 | 20,88 | 0,48% | - |
| 18.12.2024 | 21,01 | 21,14 | 20,68 | 20,78 | -1,28% | - |
| 17.12.2024 | 21,01 | 21,24 | 20,81 | 21,05 | 0,14% | - |
| 16.12.2024 | 21,14 | 21,44 | 20,99 | 21,02 | -0,76% | 48,00 |
| 13.12.2024 | 21,33 | 21,42 | 20,89 | 21,18 | -0,75% | - |
| 12.12.2024 | 21,17 | 21,59 | 20,74 | 21,34 | 0,80% | 52,00 |
| 11.12.2024 | 21,68 | 21,73 | 21,16 | 21,17 | -2,35% | - |
| 10.12.2024 | 21,71 | 21,88 | 21,27 | 21,68 | -0,14% | - |
| 09.12.2024 | 21,71 | 22,02 | 21,48 | 21,71 | 0,00% | - |
| 06.12.2024 | 21,89 | 22,08 | 21,61 | 21,71 | -0,82% | - |
| 05.12.2024 | 21,82 | 22,25 | 21,69 | 21,89 | 0,33% | - |
| 04.12.2024 | 22,47 | 22,53 | 21,07 | 21,82 | -2,93% | - |
| 03.12.2024 | 23,18 | 23,28 | 22,27 | 22,48 | -3,03% | - |
| 02.12.2024 | 22,76 | 23,21 | 22,76 | 23,18 | 1,57% | - |
| 29.11.2024 | 22,72 | 22,99 | 22,58 | 22,82 | 0,44% | - |
| 28.11.2024 | 22,84 | 22,94 | 22,71 | 22,72 | -0,26% | - |
| 27.11.2024 | 23,03 | 23,10 | 22,76 | 22,78 | -1,00% | - |
| 26.11.2024 | 23,10 | 23,32 | 22,84 | 23,01 | -0,52% | - |
| 25.11.2024 | 23,11 | 23,23 | 22,86 | 23,13 | 0,04% | - |
| 22.11.2024 | 23,00 | 23,39 | 22,85 | 23,12 | 0,61% | - |
| 21.11.2024 | 22,45 | 23,18 | 22,45 | 22,98 | 2,36% | - |
| 20.11.2024 | 22,36 | 22,58 | 22,35 | 22,45 | 0,18% | - |
| 19.11.2024 | 22,52 | 22,68 | 21,95 | 22,41 | -0,51% | - |
| 18.11.2024 | 22,68 | 22,70 | 22,40 | 22,53 | -0,68% | - |
| 15.11.2024 | 22,41 | 22,88 | 22,18 | 22,68 | 1,22% | - |
| 14.11.2024 | 21,90 | 22,53 | 21,89 | 22,41 | 2,33% | 125,00 |
| 13.11.2024 | 22,02 | 22,37 | 21,79 | 21,90 | -1,79% | - |
| 12.11.2024 | 22,32 | 22,57 | 22,26 | 22,30 | -0,08% | - |
| 11.11.2024 | 22,12 | 22,43 | 22,06 | 22,32 | 0,85% | - |