21,020€
0,07%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 21,01 | 21,16 | 20,84 | 21,02 | 0,07% | - |
| 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 |
| 05.08.2024 | 17,25 | 17,25 | 16,50 | 16,62 | -3,67% | - |
| 02.08.2024 | 17,20 | 17,32 | 16,84 | 17,25 | 0,29% | - |
| 01.08.2024 | 17,12 | 17,35 | 17,02 | 17,20 | 0,95% | - |
| 31.07.2024 | 17,26 | 17,40 | 16,93 | 17,04 | -1,29% | - |
| 30.07.2024 | 17,35 | 17,42 | 16,91 | 17,27 | -0,81% | - |
| 29.07.2024 | 17,24 | 17,48 | 17,10 | 17,41 | 0,96% | 130,00 |
| 26.07.2024 | 16,81 | 17,29 | 16,81 | 17,24 | 1,95% | - |
| 25.07.2024 | 16,78 | 17,26 | 16,70 | 16,91 | 0,81% | 28,00 |
| 24.07.2024 | 16,59 | 16,83 | 16,46 | 16,78 | 1,15% | - |
| 23.07.2024 | 16,73 | 16,81 | 16,51 | 16,59 | -0,90% | - |
| 22.07.2024 | 16,77 | 16,85 | 16,55 | 16,74 | -0,21% | - |
| 19.07.2024 | 16,81 | 17,05 | 16,69 | 16,77 | -0,36% | 500,00 |
| 18.07.2024 | 17,07 | 17,19 | 16,82 | 16,83 | 0,06% | 56,00 |
| 17.07.2024 | 16,75 | 17,16 | 16,64 | 16,82 | 0,48% | - |
| 16.07.2024 | 16,62 | 16,86 | 16,55 | 16,74 | 0,72% | - |
| 15.07.2024 | 16,79 | 16,97 | 16,60 | 16,62 | -1,05% | - |
| 12.07.2024 | 16,53 | 16,88 | 16,43 | 16,80 | 1,61% | - |
| 11.07.2024 | 16,50 | 16,54 | 16,26 | 16,53 | 0,68% | - |
| 10.07.2024 | 16,85 | 16,90 | 16,32 | 16,42 | -2,74% | - |
| 09.07.2024 | 16,86 | 16,99 | 16,63 | 16,88 | 0,15% | 12,00 |
| 08.07.2024 | 16,88 | 16,99 | 16,62 | 16,86 | -0,02% | - |
| 05.07.2024 | 16,96 | 16,99 | 16,76 | 16,86 | -0,59% | 120,00 |
| 04.07.2024 | 16,92 | 17,01 | 16,92 | 16,96 | 0,05% | - |
| 03.07.2024 | 17,02 | 17,14 | 16,84 | 16,95 | -0,17% | - |
| 02.07.2024 | 16,74 | 16,99 | 16,68 | 16,98 | 1,48% | 50,00 |
| 01.07.2024 | 17,02 | 17,11 | 16,68 | 16,73 | -1,62% | - |
| 28.06.2024 | 17,18 | 17,36 | 16,85 | 17,01 | -1,09% | 160,00 |
| 27.06.2024 | 17,41 | 17,60 | 17,11 | 17,20 | -1,18% | - |
| 26.06.2024 | 17,45 | 17,59 | 17,10 | 17,40 | -0,28% | 100,00 |
| 25.06.2024 | 17,61 | 17,69 | 17,30 | 17,45 | -1,11% | - |
| 24.06.2024 | 17,33 | 17,68 | 17,26 | 17,65 | 1,82% | - |
| 21.06.2024 | 17,60 | 17,76 | 17,21 | 17,33 | -1,58% | - |
| 20.06.2024 | 17,20 | 17,61 | 17,20 | 17,61 | 2,37% | - |
| 19.06.2024 | 17,25 | 17,34 | 17,20 | 17,20 | -0,37% | - |
| 18.06.2024 | 17,44 | 17,60 | 17,14 | 17,26 | -1,46% | - |
| 17.06.2024 | 16,95 | 17,53 | 16,78 | 17,52 | 3,48% | 4,00 |
| 14.06.2024 | 16,79 | 17,15 | 16,63 | 16,93 | 0,39% | - |
| 13.06.2024 | 16,76 | 16,90 | 16,52 | 16,87 | 0,66% | - |
| 12.06.2024 | 17,23 | 17,23 | 16,57 | 16,76 | -2,60% | 120,00 |
| 11.06.2024 | 17,08 | 17,20 | 16,91 | 17,20 | 0,94% | - |
| 10.06.2024 | 17,03 | 17,36 | 16,84 | 17,04 | 0,12% | - |
| 07.06.2024 | 17,20 | 17,33 | 16,99 | 17,02 | -0,87% | 56,00 |
| 06.06.2024 | 17,47 | 17,49 | 16,75 | 17,17 | -2,09% | 400,00 |
| 05.06.2024 | 17,60 | 17,77 | 17,29 | 17,54 | -0,42% | - |
| 04.06.2024 | 17,65 | 17,80 | 17,43 | 17,61 | -0,36% | - |
| 03.06.2024 | 17,86 | 18,00 | 17,49 | 17,67 | -0,38% | 240,00 |
| 31.05.2024 | 17,44 | 17,87 | 17,38 | 17,74 | 1,67% | - |
| 30.05.2024 | 17,43 | 17,67 | 17,41 | 17,45 | -1,07% | - |
| 29.05.2024 | 17,73 | 17,84 | 17,46 | 17,64 | -0,85% | 50,00 |
| 28.05.2024 | 18,15 | 18,15 | 17,59 | 17,79 | -1,98% | - |
| 27.05.2024 | 17,92 | 18,43 | 17,83 | 18,15 | 0,67% | - |
| 24.05.2024 | 18,02 | 18,18 | 17,64 | 18,03 | 0,26% | - |
| 23.05.2024 | 18,37 | 18,49 | 17,93 | 17,98 | -2,05% | - |
| 22.05.2024 | 18,36 | 18,57 | 18,30 | 18,36 | 0,01% | - |
| 21.05.2024 | 18,36 | 18,52 | 18,12 | 18,36 | 0,15% | - |
| 20.05.2024 | 18,83 | 18,90 | 18,31 | 18,33 | -2,62% | - |
| 17.05.2024 | 18,88 | 19,09 | 18,80 | 18,82 | -0,68% | - |
| 16.05.2024 | 18,90 | 19,27 | 18,87 | 18,95 | 0,21% | - |
| 15.05.2024 | 18,97 | 19,24 | 18,40 | 18,91 | -0,27% | - |
| 14.05.2024 | 18,87 | 19,35 | 18,69 | 18,97 | 0,88% | - |
| 13.05.2024 | 19,09 | 19,24 | 18,15 | 18,80 | -1,15% | - |
| 10.05.2024 | 19,08 | 19,19 | 18,86 | 19,02 | -0,21% | - |
| 09.05.2024 | 19,01 | 19,16 | 18,86 | 19,06 | 0,69% | - |
| 08.05.2024 | 18,64 | 19,24 | 18,26 | 18,93 | 1,56% | 20,00 |
| 07.05.2024 | 17,74 | 18,80 | 17,48 | 18,64 | 5,06% | - |
| 06.05.2024 | 17,94 | 17,94 | 17,58 | 17,74 | -0,84% | - |
| 03.05.2024 | 17,83 | 17,96 | 17,70 | 17,89 | 0,32% | - |
| 02.05.2024 | 17,71 | 17,99 | 17,56 | 17,83 | 1,15% | - |
| 30.04.2024 | 17,80 | 17,81 | 17,57 | 17,63 | -0,77% | - |
| 29.04.2024 | 17,59 | 17,82 | 17,53 | 17,77 | 0,57% | - |