15,850$
-2,34%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 22,00 | 22,07 | 21,33 | 21,45 | -2,68% | 37.056.279,00 |
| 12.06.2025 | 21,67 | 22,14 | 21,67 | 22,04 | 0,87% | 26.859.178,00 |
| 11.06.2025 | 21,52 | 21,86 | 21,46 | 21,85 | 1,53% | 22.303.301,00 |
| 10.06.2025 | 21,39 | 21,59 | 21,31 | 21,52 | 1,03% | 14.937.051,00 |
| 09.06.2025 | 21,65 | 21,67 | 21,28 | 21,30 | -1,98% | 15.297.893,00 |
| 06.06.2025 | 21,69 | 21,91 | 21,65 | 21,73 | 0,37% | 9.668.697,00 |
| 05.06.2025 | 21,68 | 21,91 | 21,34 | 21,65 | -0,14% | 16.841.385,00 |
| 04.06.2025 | 22,29 | 22,43 | 21,65 | 21,68 | -2,39% | 24.977.752,00 |
| 03.06.2025 | 23,62 | 23,63 | 21,82 | 22,21 | -6,17% | 41.760.810,00 |
| 02.06.2025 | 23,65 | 23,78 | 23,35 | 23,67 | -0,84% | 9.773.702,00 |
| 30.05.2025 | 23,63 | 23,90 | 23,46 | 23,87 | 1,23% | 29.910.897,00 |
| 29.05.2025 | 23,53 | 23,73 | 23,47 | 23,58 | 0,13% | 19.711.193,00 |
| 28.05.2025 | 23,84 | 23,94 | 23,40 | 23,55 | -1,59% | 10.980.012,00 |
| 27.05.2025 | 23,90 | 24,00 | 23,64 | 23,93 | 0,84% | 11.682.261,00 |
| 23.05.2025 | 23,64 | 23,77 | 23,41 | 23,73 | 0,98% | 10.164.048,00 |
| 22.05.2025 | 23,96 | 24,03 | 23,47 | 23,50 | -2,08% | 13.272.750,00 |
| 21.05.2025 | 24,00 | 24,36 | 23,93 | 24,00 | -0,54% | 15.095.625,00 |
| 20.05.2025 | 24,00 | 24,19 | 23,92 | 24,13 | 0,54% | 16.356.829,00 |
| 19.05.2025 | 24,21 | 24,27 | 23,88 | 24,00 | -0,74% | 22.179.941,00 |
| 16.05.2025 | 23,93 | 24,23 | 23,90 | 24,18 | 1,26% | 19.921.101,00 |
| 15.05.2025 | 23,40 | 24,00 | 23,32 | 23,88 | 2,93% | 17.518.517,00 |
| 14.05.2025 | 23,45 | 23,57 | 23,09 | 23,20 | -1,94% | 13.287.615,00 |
| 13.05.2025 | 24,00 | 24,00 | 23,50 | 23,66 | -1,42% | 17.634.575,00 |
| 12.05.2025 | 24,29 | 24,61 | 23,90 | 24,00 | -1,80% | 14.976.471,00 |
| 09.05.2025 | 24,04 | 24,50 | 24,01 | 24,44 | 1,58% | 24.252.678,00 |