13,471€
-0,84%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,55 | 13,66 | 13,19 | 13,48 | -0,77% | 742,00 |
| 01.10.2025 | 13,88 | 13,95 | 13,48 | 13,59 | -2,02% | 3.031,00 |
| 30.09.2025 | 13,92 | 14,09 | 13,75 | 13,87 | 0,62% | 200,00 |
| 29.09.2025 | 14,05 | 14,18 | 13,76 | 13,78 | -1,06% | 582,00 |
| 26.09.2025 | 13,90 | 14,22 | 13,79 | 13,93 | -0,37% | 315,00 |
| 25.09.2025 | 14,41 | 14,61 | 13,97 | 13,98 | -1,37% | 150,00 |
| 24.09.2025 | 14,65 | 15,22 | 14,08 | 14,17 | -3,29% | 654,00 |
| 23.09.2025 | 14,53 | 15,51 | 14,53 | 14,66 | 1,45% | 495,00 |
| 22.09.2025 | 15,70 | 15,73 | 14,34 | 14,45 | -7,85% | 2.355,00 |
| 19.09.2025 | 15,42 | 15,82 | 15,35 | 15,68 | 1,58% | 133,00 |
| 18.09.2025 | 15,59 | 15,74 | 15,36 | 15,43 | -0,36% | 190,00 |
| 17.09.2025 | 15,29 | 15,70 | 15,21 | 15,49 | 1,00% | 2,00 |
| 16.09.2025 | 15,59 | 15,70 | 15,26 | 15,34 | -1,43% | 200,00 |
| 15.09.2025 | 16,26 | 16,34 | 15,38 | 15,56 | -3,83% | 500,00 |
| 12.09.2025 | 16,07 | 16,55 | 15,98 | 16,18 | 0,11% | - |
| 11.09.2025 | 15,73 | 16,22 | 15,67 | 16,16 | 3,51% | 312,00 |
| 10.09.2025 | 15,94 | 16,26 | 15,42 | 15,61 | -3,50% | 423,00 |
| 09.09.2025 | 15,75 | 16,19 | 15,42 | 16,18 | 3,10% | 250,00 |
| 08.09.2025 | 15,85 | 16,17 | 15,52 | 15,69 | -1,40% | 330,00 |
| 05.09.2025 | 17,52 | 17,69 | 14,64 | 15,91 | -9,59% | 265,00 |
| 04.09.2025 | 17,57 | 17,67 | 17,41 | 17,60 | 0,27% | - |
| 03.09.2025 | 17,76 | 18,00 | 17,51 | 17,55 | -1,60% | - |
| 02.09.2025 | 17,90 | 17,91 | 17,68 | 17,84 | -0,40% | - |
| 01.09.2025 | 17,73 | 17,92 | 17,63 | 17,91 | 1,09% | - |
| 29.08.2025 | 17,58 | 17,74 | 17,45 | 17,72 | 0,74% | - |
| 28.08.2025 | 17,83 | 17,96 | 17,50 | 17,59 | -1,51% | - |
| 27.08.2025 | 18,00 | 18,11 | 17,78 | 17,86 | -0,05% | - |
| 26.08.2025 | 18,24 | 18,39 | 17,83 | 17,87 | -2,10% | - |
| 25.08.2025 | 18,44 | 18,53 | 18,20 | 18,25 | -0,98% | 270,00 |
| 22.08.2025 | 18,51 | 18,72 | 18,36 | 18,43 | -0,04% | - |
| 21.08.2025 | 18,54 | 18,65 | 18,35 | 18,44 | -0,66% | - |
| 20.08.2025 | 18,42 | 18,73 | 18,33 | 18,56 | 0,59% | - |
| 19.08.2025 | 18,13 | 18,47 | 18,11 | 18,45 | 1,93% | - |
| 18.08.2025 | 18,12 | 18,27 | 17,98 | 18,10 | 0,11% | - |
| 15.08.2025 | 18,19 | 18,20 | 17,92 | 18,08 | 0,03% | - |
| 14.08.2025 | 18,55 | 18,61 | 17,88 | 18,08 | -2,65% | 25,00 |
| 13.08.2025 | 18,57 | 18,76 | 18,26 | 18,57 | -1,04% | - |
| 12.08.2025 | 18,26 | 18,79 | 18,00 | 18,77 | 2,54% | 100,00 |
| 11.08.2025 | 18,41 | 18,48 | 18,05 | 18,30 | -0,32% | - |
| 08.08.2025 | 18,78 | 18,83 | 17,98 | 18,36 | -1,69% | 150,00 |
| 07.08.2025 | 18,40 | 18,98 | 17,67 | 18,67 | 1,27% | - |
| 06.08.2025 | 18,78 | 18,88 | 18,37 | 18,44 | -1,46% | - |
| 05.08.2025 | 19,17 | 19,34 | 18,70 | 18,71 | -2,76% | - |
| 04.08.2025 | 18,63 | 19,28 | 18,48 | 19,24 | 3,00% | - |
| 01.08.2025 | 18,78 | 18,80 | 18,39 | 18,68 | -0,62% | - |
| 31.07.2025 | 19,02 | 19,13 | 18,64 | 18,80 | -1,05% | - |
| 30.07.2025 | 19,20 | 19,50 | 18,95 | 19,00 | -1,12% | - |
| 29.07.2025 | 19,28 | 19,43 | 18,65 | 19,22 | -0,41% | 315,00 |
| 28.07.2025 | 19,44 | 19,70 | 19,27 | 19,30 | -0,85% | - |
| 25.07.2025 | 19,13 | 19,49 | 19,00 | 19,46 | 1,59% | - |
| 24.07.2025 | 19,13 | 19,56 | 19,04 | 19,16 | 0,11% | - |
| 23.07.2025 | 19,32 | 19,46 | 18,97 | 19,13 | -0,74% | - |
| 22.07.2025 | 19,00 | 19,34 | 18,82 | 19,28 | 1,87% | - |
| 21.07.2025 | 18,92 | 19,09 | 18,77 | 18,92 | -0,01% | - |
| 18.07.2025 | 18,84 | 19,10 | 18,67 | 18,93 | 0,24% | - |
| 17.07.2025 | 18,80 | 19,02 | 18,65 | 18,88 | 0,51% | 530,00 |
| 16.07.2025 | 18,38 | 18,86 | 18,22 | 18,78 | 1,79% | - |
| 15.07.2025 | 18,79 | 18,80 | 18,24 | 18,45 | -1,56% | - |
| 14.07.2025 | 18,21 | 19,48 | 17,93 | 18,75 | 2,71% | - |
| 11.07.2025 | 17,87 | 18,38 | 17,65 | 18,25 | 2,12% | - |
| 10.07.2025 | 17,65 | 18,05 | 17,63 | 17,87 | 0,91% | 3,00 |
| 09.07.2025 | 17,72 | 17,83 | 17,52 | 17,71 | 0,29% | - |
| 08.07.2025 | 17,82 | 17,89 | 17,48 | 17,66 | -0,98% | 28,00 |
| 07.07.2025 | 17,58 | 18,03 | 17,58 | 17,84 | 1,68% | - |
| 04.07.2025 | 17,89 | 17,89 | 17,50 | 17,54 | -1,95% | - |
| 03.07.2025 | 17,69 | 18,01 | 17,69 | 17,89 | 1,19% | - |
| 02.07.2025 | 17,79 | 17,97 | 17,60 | 17,68 | -0,62% | - |
| 01.07.2025 | 17,76 | 18,13 | 17,63 | 17,79 | 0,10% | - |
| 30.06.2025 | 17,81 | 17,96 | 17,62 | 17,77 | -0,39% | - |
| 27.06.2025 | 18,04 | 18,17 | 17,78 | 17,84 | -0,89% | - |
| 26.06.2025 | 18,09 | 18,20 | 17,85 | 18,00 | -0,90% | - |
| 25.06.2025 | 18,25 | 18,39 | 18,08 | 18,17 | -0,52% | - |
| 24.06.2025 | 18,53 | 18,60 | 18,16 | 18,26 | -1,14% | - |
| 23.06.2025 | 18,59 | 18,73 | 18,20 | 18,47 | -0,54% | - |
| 20.06.2025 | 18,47 | 18,86 | 18,09 | 18,57 | 0,90% | - |
| 19.06.2025 | 18,60 | 18,63 | 18,38 | 18,41 | -1,06% | - |
| 18.06.2025 | 18,65 | 18,73 | 18,34 | 18,60 | -0,48% | 40,00 |
| 17.06.2025 | 18,60 | 18,81 | 18,56 | 18,69 | -0,21% | - |
| 16.06.2025 | 18,56 | 19,00 | 18,34 | 18,73 | 0,90% | 10,00 |
| 13.06.2025 | 18,72 | 19,31 | 18,46 | 18,57 | -2,50% | - |
| 12.06.2025 | 18,87 | 19,15 | 18,66 | 19,04 | 0,08% | - |
| 11.06.2025 | 18,89 | 19,05 | 18,68 | 19,03 | 1,09% | - |
| 10.06.2025 | 18,70 | 19,14 | 18,58 | 18,82 | 0,91% | - |
| 09.06.2025 | 19,06 | 19,16 | 18,64 | 18,65 | -2,17% | 50,00 |
| 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 |