19,930€
-0,15%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,04 | 20,09 | 19,75 | 19,94 | -0,10% | - |
| 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% | - |
| 08.11.2024 | 21,26 | 22,13 | 21,22 | 22,13 | 3,98% | 100,00 |
| 07.11.2024 | 20,97 | 21,72 | 20,47 | 21,28 | 1,48% | - |
| 06.11.2024 | 21,58 | 21,92 | 20,76 | 20,97 | -1,41% | 824,00 |
| 05.11.2024 | 21,05 | 21,57 | 20,90 | 21,27 | 1,05% | - |
| 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% | - |