21,730$
0,37%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 24,50 | 25,17 | 23,97 | 24,06 | 4,11% | 33.034.969,00 |
| 07.05.2025 | 23,52 | 23,63 | 23,01 | 23,11 | -1,95% | 36.205.225,00 |
| 06.05.2025 | 23,53 | 23,70 | 23,37 | 23,57 | -0,30% | 14.816.276,00 |
| 05.05.2025 | 23,90 | 23,98 | 23,42 | 23,64 | -1,42% | 22.757.640,00 |
| 02.05.2025 | 24,05 | 24,20 | 23,67 | 23,98 | 0,08% | 13.951.290,00 |
| 01.05.2025 | 23,40 | 24,04 | 23,16 | 23,96 | 1,53% | 15.024.875,00 |
| 30.04.2025 | 23,48 | 23,72 | 23,19 | 23,60 | 0,94% | 15.970.214,00 |
| 29.04.2025 | 22,98 | 23,44 | 22,60 | 23,38 | 1,17% | 13.451.368,00 |
| 28.04.2025 | 23,00 | 23,23 | 22,90 | 23,11 | 0,43% | 11.952.263,00 |
| 25.04.2025 | 22,76 | 23,46 | 22,39 | 23,01 | 1,14% | 22.247.573,00 |
| 24.04.2025 | 22,85 | 22,94 | 22,54 | 22,75 | -0,83% | 15.315.944,00 |
| 23.04.2025 | 22,97 | 23,19 | 22,74 | 22,94 | -1,08% | 13.014.049,00 |
| 22.04.2025 | 22,51 | 23,23 | 22,44 | 23,19 | 4,13% | 25.674.307,00 |
| 21.04.2025 | 23,33 | 23,38 | 22,02 | 22,27 | -4,79% | 20.820.793,00 |
| 17.04.2025 | 22,72 | 23,53 | 22,72 | 23,39 | 2,90% | 22.595.694,00 |
| 16.04.2025 | 23,09 | 23,21 | 22,62 | 22,73 | -0,79% | 28.433.105,00 |
| 15.04.2025 | 22,75 | 23,12 | 22,56 | 22,91 | 0,88% | 21.720.129,00 |
| 14.04.2025 | 22,27 | 22,89 | 22,19 | 22,71 | 2,81% | 16.145.776,00 |
| 11.04.2025 | 21,82 | 22,24 | 21,63 | 22,09 | 1,01% | 13.001.177,00 |
| 10.04.2025 | 21,70 | 22,11 | 21,41 | 21,87 | 0,41% | 16.826.578,00 |
| 09.04.2025 | 21,21 | 22,16 | 20,96 | 21,78 | 1,35% | 21.738.469,00 |
| 08.04.2025 | 21,91 | 22,22 | 21,29 | 21,49 | -1,29% | 13.357.284,00 |
| 07.04.2025 | 22,02 | 22,47 | 21,37 | 21,77 | -2,51% | 26.809.989,00 |
| 04.04.2025 | 23,63 | 23,78 | 22,27 | 22,33 | -5,46% | 17.759.225,00 |
| 03.04.2025 | 24,00 | 24,23 | 23,33 | 23,62 | -1,05% | 21.702.061,00 |
| 02.04.2025 | 23,81 | 24,08 | 23,61 | 23,87 | -0,04% | 14.000.130,00 |
| 01.04.2025 | 24,01 | 24,04 | 23,76 | 23,88 | -0,42% | 10.939.105,00 |
| 31.03.2025 | 23,84 | 24,04 | 23,62 | 23,98 | 1,18% | 16.349.720,00 |
| 28.03.2025 | 23,58 | 23,77 | 23,43 | 23,70 | 0,85% | 14.393.596,00 |
| 27.03.2025 | 23,43 | 23,70 | 23,41 | 23,50 | 0,43% | 13.707.742,00 |
| 26.03.2025 | 23,13 | 23,42 | 22,80 | 23,40 | 1,30% | 9.380.137,00 |
| 25.03.2025 | 23,40 | 23,49 | 22,97 | 23,10 | -1,16% | 14.969.194,00 |
| 24.03.2025 | 23,15 | 23,59 | 23,09 | 23,37 | 0,26% | 13.186.079,00 |
| 21.03.2025 | 23,23 | 23,38 | 22,96 | 23,31 | -0,34% | 35.214.083,00 |
| 20.03.2025 | 23,43 | 23,67 | 23,23 | 23,39 | -0,59% | 16.374.256,00 |
| 19.03.2025 | 23,26 | 23,53 | 23,15 | 23,53 | 0,81% | 9.613.309,00 |
| 18.03.2025 | 23,34 | 23,68 | 23,29 | 23,34 | -0,30% | 16.775.635,00 |
| 17.03.2025 | 22,97 | 23,66 | 22,79 | 23,41 | 2,63% | 16.334.255,00 |
| 14.03.2025 | 23,20 | 23,25 | 22,72 | 22,81 | -1,60% | 15.791.635,00 |
| 13.03.2025 | 23,11 | 23,35 | 22,94 | 23,18 | 0,48% | 16.429.169,00 |
| 12.03.2025 | 23,08 | 23,30 | 22,78 | 23,07 | -1,79% | 13.896.651,00 |
| 11.03.2025 | 24,05 | 24,15 | 23,38 | 23,49 | -1,80% | 16.465.542,00 |
| 10.03.2025 | 23,44 | 24,36 | 23,44 | 23,92 | 2,13% | 18.008.329,00 |
| 07.03.2025 | 23,10 | 23,61 | 23,02 | 23,42 | 1,04% | 14.419.569,00 |
| 06.03.2025 | 23,06 | 23,24 | 22,94 | 23,18 | 0,61% | 9.697.216,00 |
| 05.03.2025 | 23,43 | 23,48 | 22,83 | 23,04 | -1,62% | 17.264.155,00 |
| 04.03.2025 | 23,90 | 24,36 | 23,41 | 23,42 | -1,56% | 15.311.625,00 |
| 03.03.2025 | 23,55 | 23,89 | 23,47 | 23,79 | 0,81% | 12.552.040,00 |
| 28.02.2025 | 23,20 | 23,63 | 23,15 | 23,60 | 1,99% | 29.887.063,00 |
| 27.02.2025 | 23,06 | 23,25 | 22,83 | 23,14 | -0,34% | 15.150.975,00 |
| 26.02.2025 | 23,37 | 23,44 | 22,90 | 23,22 | -0,64% | 14.410.103,00 |
| 25.02.2025 | 23,30 | 23,70 | 23,22 | 23,37 | 0,30% | 21.755.942,00 |
| 24.02.2025 | 23,25 | 23,54 | 22,95 | 23,30 | -0,09% | 17.134.376,00 |
| 21.02.2025 | 22,34 | 23,44 | 22,34 | 23,32 | 4,15% | 25.653.758,00 |
| 20.02.2025 | 22,20 | 22,58 | 21,89 | 22,39 | 0,54% | 19.044.453,00 |
| 19.02.2025 | 22,13 | 22,32 | 21,79 | 22,27 | 1,23% | 14.194.923,00 |
| 18.02.2025 | 21,78 | 22,20 | 21,73 | 22,00 | 0,32% | 13.922.842,00 |
| 14.02.2025 | 21,47 | 22,14 | 21,36 | 21,93 | 2,24% | 27.015.895,00 |
| 13.02.2025 | 20,88 | 21,59 | 20,88 | 21,45 | 2,34% | 12.985.703,00 |
| 12.02.2025 | 20,50 | 21,03 | 20,50 | 20,96 | 0,24% | 10.316.809,00 |
| 11.02.2025 | 20,65 | 20,96 | 20,53 | 20,91 | 1,60% | 10.912.254,00 |
| 10.02.2025 | 20,30 | 20,74 | 20,20 | 20,58 | 1,98% | 14.042.837,00 |
| 07.02.2025 | 19,86 | 20,23 | 19,84 | 20,18 | 1,92% | 17.532.523,00 |
| 06.02.2025 | 20,54 | 21,10 | 19,75 | 19,80 | -4,53% | 25.785.483,00 |
| 05.02.2025 | 21,00 | 21,05 | 20,59 | 20,74 | -0,34% | 19.184.125,00 |
| 04.02.2025 | 20,91 | 21,12 | 20,74 | 20,81 | -1,98% | 11.807.743,00 |
| 03.02.2025 | 21,20 | 21,28 | 21,05 | 21,23 | -0,28% | 9.684.803,00 |
| 31.01.2025 | 21,45 | 21,63 | 21,28 | 21,29 | -1,98% | 16.268.131,00 |
| 30.01.2025 | 21,50 | 21,77 | 21,38 | 21,72 | 1,92% | 11.480.904,00 |
| 29.01.2025 | 21,44 | 21,51 | 21,21 | 21,31 | -0,23% | 12.066.546,00 |
| 28.01.2025 | 21,47 | 21,65 | 21,32 | 21,36 | -0,37% | 13.782.453,00 |
| 27.01.2025 | 21,08 | 21,54 | 21,08 | 21,44 | 3,18% | 15.184.212,00 |
| 24.01.2025 | 20,77 | 20,86 | 20,72 | 20,78 | 0,14% | 12.022.860,00 |
| 23.01.2025 | 20,73 | 20,82 | 20,49 | 20,75 | 0,00% | 12.514.991,00 |
| 22.01.2025 | 20,85 | 20,85 | 20,60 | 20,75 | -0,24% | 18.648.404,00 |
| 21.01.2025 | 21,15 | 21,22 | 20,61 | 20,80 | -1,42% | 19.115.241,00 |
| 17.01.2025 | 21,20 | 21,35 | 21,03 | 21,10 | -0,42% | 11.267.125,00 |
| 16.01.2025 | 20,76 | 21,22 | 20,72 | 21,19 | 1,63% | 8.806.730,00 |
| 15.01.2025 | 21,26 | 21,26 | 20,76 | 20,85 | -0,86% | 9.988.697,00 |
| 14.01.2025 | 20,97 | 21,13 | 20,93 | 21,03 | 0,29% | 7.267.776,00 |