16,460$
1,42%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 16,22 | 16,74 | 16,20 | 16,46 | 1,42% | 63.629.807,00 |
| 05.11.2025 | 16,01 | 16,45 | 15,95 | 16,23 | 1,63% | 59.199.606,00 |
| 04.11.2025 | 16,13 | 16,43 | 15,88 | 15,97 | -1,05% | 82.601.061,00 |
| 03.11.2025 | 17,07 | 17,18 | 16,14 | 16,14 | 12,32% | 202.794.709,00 |
| 31.10.2025 | 14,24 | 14,41 | 14,06 | 14,37 | 0,91% | 46.084.431,00 |
| 30.10.2025 | 14,36 | 14,37 | 14,02 | 14,24 | -0,49% | 34.244.171,00 |
| 29.10.2025 | 14,39 | 15,08 | 14,09 | 14,31 | -1,38% | 63.287.038,00 |
| 28.10.2025 | 14,90 | 14,93 | 14,43 | 14,51 | -3,78% | 29.788.278,00 |
| 27.10.2025 | 15,08 | 15,23 | 14,89 | 15,08 | 0,53% | 18.641.785,00 |
| 24.10.2025 | 15,25 | 15,33 | 14,98 | 15,00 | -0,60% | 20.421.869,00 |
| 23.10.2025 | 15,16 | 15,25 | 15,00 | 15,09 | -0,66% | 20.257.385,00 |
| 22.10.2025 | 14,94 | 15,54 | 14,87 | 15,19 | 1,74% | 23.697.387,00 |
| 21.10.2025 | 15,10 | 15,25 | 14,81 | 14,93 | -0,20% | 25.508.697,00 |
| 20.10.2025 | 15,25 | 15,26 | 14,88 | 14,96 | -2,16% | 29.271.375,00 |
| 17.10.2025 | 14,22 | 15,58 | 14,22 | 15,29 | 8,36% | 51.824.725,00 |
| 16.10.2025 | 16,27 | 16,43 | 14,05 | 14,11 | -13,22% | 86.682.213,00 |
| 15.10.2025 | 16,20 | 16,73 | 16,18 | 16,26 | 0,68% | 15.616.648,00 |
| 14.10.2025 | 16,19 | 16,41 | 15,99 | 16,15 | -0,43% | 17.730.562,00 |
| 13.10.2025 | 16,55 | 16,65 | 16,14 | 16,22 | -2,58% | 22.030.267,00 |
| 10.10.2025 | 16,86 | 16,95 | 16,57 | 16,65 | -1,13% | 20.879.577,00 |
| 09.10.2025 | 16,17 | 16,85 | 16,06 | 16,84 | 4,73% | 36.674.411,00 |
| 08.10.2025 | 16,10 | 16,29 | 16,03 | 16,08 | -0,86% | 17.025.100,00 |
| 07.10.2025 | 15,73 | 16,30 | 15,64 | 16,22 | 3,38% | 30.992.648,00 |
| 06.10.2025 | 15,83 | 15,92 | 15,65 | 15,69 | -0,25% | 24.787.205,00 |
| 02.10.2025 | 15,93 | 15,94 | 15,47 | 15,73 | -0,76% | 30.777.166,00 |
| 01.10.2025 | 16,22 | 16,40 | 15,82 | 15,85 | -2,34% | 49.794.032,00 |
| 30.09.2025 | 16,36 | 16,52 | 16,16 | 16,23 | -0,67% | 37.631.803,00 |
| 29.09.2025 | 16,50 | 16,60 | 16,13 | 16,34 | -0,49% | 38.463.360,00 |
| 26.09.2025 | 16,44 | 16,56 | 16,07 | 16,42 | 1,55% | 51.427.379,00 |
| 25.09.2025 | 16,96 | 17,03 | 16,14 | 16,17 | -4,09% | 60.903.506,00 |
| 24.09.2025 | 17,51 | 17,51 | 16,53 | 16,86 | -2,20% | 51.660.373,00 |
| 23.09.2025 | 17,90 | 18,19 | 17,22 | 17,24 | 1,59% | 67.710.255,00 |
| 22.09.2025 | 17,71 | 17,96 | 16,89 | 16,97 | -7,47% | 67.720.608,00 |
| 19.09.2025 | 18,21 | 18,59 | 18,05 | 18,34 | 1,33% | 49.151.021,00 |
| 18.09.2025 | 18,18 | 18,53 | 18,05 | 18,10 | -1,31% | 27.462.741,00 |
| 17.09.2025 | 18,12 | 18,62 | 18,02 | 18,34 | 1,16% | 17.687.145,00 |
| 16.09.2025 | 18,35 | 18,58 | 18,00 | 18,13 | -0,66% | 19.674.352,00 |
| 15.09.2025 | 19,00 | 19,01 | 18,09 | 18,25 | -3,90% | 23.665.399,00 |
| 12.09.2025 | 18,81 | 19,42 | 18,77 | 18,99 | 0,74% | 26.686.467,00 |
| 11.09.2025 | 18,43 | 19,04 | 18,41 | 18,85 | 2,06% | 20.152.198,00 |
| 10.09.2025 | 18,89 | 18,95 | 18,05 | 18,47 | -2,12% | 22.831.652,00 |
| 09.09.2025 | 18,52 | 18,97 | 18,12 | 18,87 | 2,39% | 38.144.727,00 |
| 08.09.2025 | 18,75 | 18,93 | 18,20 | 18,43 | -1,02% | 55.855.086,00 |
| 05.09.2025 | 20,50 | 20,69 | 17,15 | 18,62 | -9,35% | 135.140.799,00 |
| 04.09.2025 | 20,54 | 20,57 | 20,26 | 20,54 | 0,44% | 15.169.168,00 |
| 03.09.2025 | 20,75 | 20,79 | 20,41 | 20,45 | -1,59% | 18.445.466,00 |
| 02.09.2025 | 20,65 | 20,82 | 20,59 | 20,78 | 0,34% | 11.610.995,00 |
| 29.08.2025 | 20,55 | 20,76 | 20,50 | 20,71 | 0,83% | 10.307.449,00 |
| 28.08.2025 | 20,81 | 20,81 | 20,43 | 20,54 | -1,01% | 13.370.764,00 |
| 27.08.2025 | 20,75 | 20,95 | 20,71 | 20,75 | -0,19% | 12.083.330,00 |
| 26.08.2025 | 21,19 | 21,40 | 20,75 | 20,79 | -1,89% | 17.970.524,00 |
| 25.08.2025 | 21,52 | 21,63 | 21,16 | 21,19 | -1,94% | 7.894.406,00 |
| 22.08.2025 | 21,48 | 21,78 | 21,48 | 21,61 | 0,79% | 7.477.698,00 |
| 21.08.2025 | 21,47 | 21,59 | 21,35 | 21,44 | -0,88% | 8.330.888,00 |
| 20.08.2025 | 21,44 | 21,85 | 21,40 | 21,63 | 0,65% | 10.017.824,00 |
| 19.08.2025 | 21,16 | 21,54 | 21,09 | 21,49 | 1,85% | 11.600.637,00 |
| 18.08.2025 | 21,17 | 21,29 | 20,97 | 21,10 | -0,47% | 11.707.318,00 |
| 15.08.2025 | 21,18 | 21,29 | 21,00 | 21,20 | 0,66% | 15.902.390,00 |
| 14.08.2025 | 21,60 | 21,60 | 20,83 | 21,06 | -2,99% | 14.747.024,00 |
| 13.08.2025 | 21,75 | 21,96 | 21,38 | 21,71 | -0,87% | 12.599.330,00 |
| 12.08.2025 | 21,25 | 21,93 | 20,99 | 21,90 | 3,20% | 15.971.603,00 |
| 11.08.2025 | 21,39 | 21,44 | 20,97 | 21,22 | -0,56% | 18.066.650,00 |
| 08.08.2025 | 21,62 | 21,83 | 20,96 | 21,34 | -1,93% | 25.499.943,00 |
| 07.08.2025 | 21,42 | 21,96 | 21,12 | 21,76 | 1,49% | 30.187.830,00 |
| 06.08.2025 | 21,67 | 21,78 | 21,41 | 21,44 | -0,92% | 30.341.154,00 |
| 05.08.2025 | 22,17 | 22,22 | 21,64 | 21,64 | -2,43% | 15.632.708,00 |
| 04.08.2025 | 21,45 | 22,29 | 21,42 | 22,18 | 2,73% | 32.682.476,00 |
| 01.08.2025 | 21,69 | 21,75 | 21,41 | 21,59 | 0,70% | 13.838.565,00 |
| 31.07.2025 | 21,45 | 21,86 | 21,33 | 21,44 | -1,11% | 28.674.233,00 |
| 30.07.2025 | 22,18 | 22,35 | 21,67 | 21,68 | -2,21% | 14.812.964,00 |
| 29.07.2025 | 22,38 | 22,44 | 21,53 | 22,17 | -0,85% | 25.823.641,00 |
| 28.07.2025 | 22,66 | 22,74 | 22,35 | 22,36 | -2,10% | 9.207.785,00 |
| 25.07.2025 | 22,46 | 22,87 | 22,31 | 22,84 | 1,51% | 9.341.215,00 |
| 24.07.2025 | 22,52 | 22,65 | 22,42 | 22,50 | -0,18% | 6.736.008,00 |
| 23.07.2025 | 22,71 | 22,78 | 22,35 | 22,54 | -0,57% | 18.374.331,00 |
| 22.07.2025 | 22,04 | 22,71 | 22,00 | 22,67 | 2,44% | 13.666.803,00 |
| 21.07.2025 | 21,80 | 22,30 | 21,80 | 22,13 | 0,59% | 10.514.391,00 |
| 18.07.2025 | 21,95 | 22,23 | 21,91 | 22,00 | 0,69% | 12.685.623,00 |
| 17.07.2025 | 21,83 | 22,02 | 21,62 | 21,85 | 0,00% | 12.994.683,00 |
| 16.07.2025 | 21,35 | 21,92 | 21,29 | 21,85 | 2,15% | 21.493.407,00 |
| 15.07.2025 | 21,58 | 21,83 | 21,17 | 21,39 | -1,97% | 29.703.823,00 |
| 14.07.2025 | 22,58 | 22,59 | 20,97 | 21,82 | 2,25% | 58.421.531,00 |
| 11.07.2025 | 20,82 | 21,48 | 20,65 | 21,34 | 2,01% | 25.530.795,00 |
| 10.07.2025 | 20,77 | 21,10 | 20,75 | 20,92 | 0,77% | 12.722.050,00 |
| 09.07.2025 | 20,78 | 20,87 | 20,51 | 20,76 | 0,29% | 15.588.297,00 |
| 08.07.2025 | 20,78 | 20,85 | 20,48 | 20,70 | -0,96% | 16.876.637,00 |
| 07.07.2025 | 21,03 | 21,15 | 20,81 | 20,90 | -0,71% | 11.385.476,00 |
| 03.07.2025 | 20,99 | 21,13 | 20,85 | 21,05 | 0,72% | 6.093.067,00 |
| 02.07.2025 | 20,99 | 21,03 | 20,69 | 20,90 | -0,33% | 18.155.444,00 |
| 01.07.2025 | 20,97 | 21,34 | 20,91 | 20,97 | 0,19% | 17.828.227,00 |
| 30.06.2025 | 20,85 | 21,01 | 20,74 | 20,93 | 0,24% | 21.622.111,00 |
| 27.06.2025 | 21,15 | 21,22 | 20,81 | 20,88 | -1,09% | 24.020.560,00 |
| 26.06.2025 | 21,14 | 21,18 | 20,93 | 21,11 | -0,28% | 16.302.358,00 |
| 25.06.2025 | 21,13 | 21,39 | 21,00 | 21,17 | -0,09% | 16.248.839,00 |
| 24.06.2025 | 21,29 | 21,49 | 21,12 | 21,19 | -0,84% | 16.636.402,00 |
| 23.06.2025 | 21,39 | 21,47 | 21,03 | 21,37 | -0,09% | 13.768.666,00 |
| 20.06.2025 | 21,40 | 21,70 | 21,34 | 21,39 | 0,14% | 24.955.358,00 |
| 18.06.2025 | 21,41 | 21,54 | 21,12 | 21,36 | -0,37% | 14.259.589,00 |
| 17.06.2025 | 21,63 | 21,82 | 21,42 | 21,44 | -0,97% | 17.690.926,00 |
| 16.06.2025 | 21,60 | 22,03 | 21,44 | 21,65 | 0,93% | 16.315.671,00 |