Kenvue Inc.
[WKN: A3EEHU | ISIN: US49177J1025]
Aktienkurse
20,780€ 0,22%
Echtzeit-Aktienkurs Kenvue Inc.
Bid: Ask:

Aktienkurse zur Kenvue Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
23.12.2024 20,74 20,78 20,74 20,78 0,22% -
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% -
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