23,040$
1,36%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 22,81 | 23,23 | 22,74 | 23,04 | 1,36% | 17.119.100,00 |
| 01.11.2024 | 22,86 | 23,10 | 22,72 | 22,73 | -0,87% | 15.325.176,00 |
| 31.10.2024 | 22,68 | 23,17 | 22,61 | 22,93 | 0,17% | 34.328.062,00 |
| 30.10.2024 | 22,65 | 22,99 | 22,56 | 22,89 | 0,48% | 15.870.428,00 |
| 29.10.2024 | 22,72 | 22,91 | 22,63 | 22,78 | -0,44% | 13.107.994,00 |
| 28.10.2024 | 22,85 | 22,89 | 22,58 | 22,88 | 1,06% | 10.531.879,00 |
| 25.10.2024 | 22,96 | 23,02 | 22,63 | 22,64 | -1,44% | 8.395.809,00 |
| 24.10.2024 | 22,90 | 23,09 | 22,78 | 22,97 | 0,92% | 11.664.244,00 |
| 23.10.2024 | 22,82 | 22,96 | 22,51 | 22,76 | -0,74% | 10.664.380,00 |
| 22.10.2024 | 22,55 | 23,05 | 22,53 | 22,93 | 0,04% | 18.081.263,00 |
| 21.10.2024 | 22,95 | 23,39 | 22,80 | 22,92 | 5,52% | 38.291.807,00 |
| 18.10.2024 | 21,51 | 21,74 | 21,39 | 21,72 | 1,26% | 13.309.715,00 |
| 17.10.2024 | 21,84 | 21,84 | 21,37 | 21,45 | -1,29% | 12.260.690,00 |
| 16.10.2024 | 21,66 | 21,85 | 21,62 | 21,73 | -0,14% | 13.919.613,00 |
| 15.10.2024 | 21,59 | 21,99 | 21,54 | 21,76 | 0,74% | 11.925.405,00 |
| 14.10.2024 | 21,36 | 21,69 | 21,29 | 21,60 | 0,65% | 18.677.071,00 |
| 11.10.2024 | 21,39 | 21,51 | 21,31 | 21,46 | 0,66% | 14.513.039,00 |
| 10.10.2024 | 21,54 | 21,60 | 21,25 | 21,32 | -0,98% | 11.911.801,00 |
| 09.10.2024 | 21,82 | 21,89 | 21,50 | 21,53 | -1,46% | 10.437.994,00 |
| 08.10.2024 | 22,07 | 22,08 | 21,76 | 21,85 | -0,64% | 11.377.073,00 |
| 07.10.2024 | 22,21 | 22,24 | 21,88 | 21,99 | -0,77% | 9.859.297,00 |
| 04.10.2024 | 22,30 | 22,35 | 22,12 | 22,16 | -0,49% | 8.451.647,00 |
| 03.10.2024 | 22,48 | 22,55 | 22,25 | 22,27 | -1,59% | 10.312.466,00 |
| 02.10.2024 | 22,70 | 22,73 | 22,40 | 22,63 | -0,66% | 16.504.922,00 |
| 01.10.2024 | 23,17 | 23,18 | 22,68 | 22,78 | -1,51% | 13.640.547,00 |
| 30.09.2024 | 23,37 | 23,49 | 23,08 | 23,13 | -0,56% | 17.088.315,00 |
| 27.09.2024 | 23,14 | 23,44 | 23,03 | 23,26 | 0,56% | 12.450.109,00 |
| 26.09.2024 | 23,15 | 23,29 | 23,03 | 23,13 | 0,57% | 12.504.567,00 |
| 25.09.2024 | 23,21 | 23,33 | 22,94 | 23,00 | -0,48% | 12.625.752,00 |
| 24.09.2024 | 23,03 | 23,20 | 22,80 | 23,11 | 0,39% | 14.365.346,00 |
| 23.09.2024 | 22,83 | 23,15 | 22,76 | 23,02 | 0,00% | 20.080.844,00 |
| 20.09.2024 | 22,83 | 23,03 | 22,71 | 23,02 | 0,52% | 75.871.876,00 |
| 19.09.2024 | 23,34 | 23,45 | 22,89 | 22,90 | -1,25% | 13.622.620,00 |
| 18.09.2024 | 23,44 | 23,52 | 23,08 | 23,19 | -0,86% | 15.225.687,00 |
| 17.09.2024 | 23,47 | 23,52 | 23,15 | 23,39 | 0,04% | 13.263.749,00 |
| 16.09.2024 | 23,50 | 23,55 | 23,17 | 23,38 | -0,04% | 9.220.846,00 |
| 13.09.2024 | 23,16 | 23,41 | 23,04 | 23,39 | 1,34% | 11.090.876,00 |
| 12.09.2024 | 23,10 | 23,19 | 22,77 | 23,08 | -0,04% | 9.270.147,00 |
| 11.09.2024 | 23,15 | 23,23 | 22,68 | 23,09 | 0,17% | 12.941.467,00 |
| 10.09.2024 | 23,16 | 23,47 | 22,89 | 23,05 | -0,65% | 15.021.172,00 |
| 09.09.2024 | 22,87 | 23,23 | 22,63 | 23,20 | 1,49% | 21.843.075,00 |
| 06.09.2024 | 22,51 | 23,00 | 22,50 | 22,86 | 1,55% | 18.883.374,00 |
| 05.09.2024 | 22,56 | 22,68 | 22,38 | 22,51 | 0,00% | 15.490.312,00 |
| 04.09.2024 | 22,04 | 22,63 | 22,00 | 22,51 | 1,86% | 22.620.792,00 |
| 03.09.2024 | 21,75 | 22,24 | 21,65 | 22,10 | 0,68% | 13.880.041,00 |
| 30.08.2024 | 21,83 | 21,95 | 21,72 | 21,95 | 0,92% | 14.008.532,00 |
| 29.08.2024 | 21,81 | 21,93 | 21,53 | 21,75 | 0,14% | 12.053.526,00 |
| 28.08.2024 | 21,95 | 21,96 | 21,59 | 21,72 | -0,91% | 7.896.100,00 |
| 27.08.2024 | 22,00 | 22,09 | 21,74 | 21,92 | -0,18% | 10.096.275,00 |
| 26.08.2024 | 21,86 | 22,06 | 21,81 | 21,96 | 0,64% | 9.431.510,00 |
| 23.08.2024 | 21,61 | 21,91 | 21,60 | 21,82 | 1,21% | 6.785.642,00 |
| 22.08.2024 | 21,69 | 21,77 | 21,23 | 21,56 | -0,60% | 12.239.498,00 |
| 21.08.2024 | 21,65 | 21,85 | 21,57 | 21,69 | 0,65% | 8.446.822,00 |
| 20.08.2024 | 21,64 | 21,71 | 21,40 | 21,55 | -0,42% | 11.291.457,00 |
| 19.08.2024 | 21,73 | 21,92 | 21,63 | 21,64 | -0,14% | 10.019.645,00 |
| 16.08.2024 | 21,44 | 21,71 | 21,36 | 21,67 | 0,46% | 11.269.850,00 |
| 15.08.2024 | 21,19 | 21,62 | 21,18 | 21,57 | 1,84% | 10.727.941,00 |
| 14.08.2024 | 21,16 | 21,47 | 21,12 | 21,18 | -0,75% | 16.462.480,00 |
| 13.08.2024 | 21,14 | 21,49 | 21,12 | 21,34 | 1,19% | 16.625.458,00 |
| 12.08.2024 | 21,08 | 21,16 | 20,84 | 21,09 | 0,33% | 17.481.103,00 |
| 09.08.2024 | 21,20 | 21,24 | 20,92 | 21,02 | -1,08% | 20.636.934,00 |
| 08.08.2024 | 20,57 | 21,37 | 20,41 | 21,25 | 3,06% | 21.849.854,00 |
| 07.08.2024 | 20,69 | 21,05 | 20,45 | 20,62 | -1,15% | 24.344.691,00 |
| 06.08.2024 | 20,15 | 20,92 | 19,91 | 20,86 | 14,68% | 44.403.590,00 |
| 05.08.2024 | 18,71 | 18,87 | 18,11 | 18,19 | -3,35% | 21.724.931,00 |
| 02.08.2024 | 18,65 | 18,84 | 18,42 | 18,82 | 1,02% | 17.688.715,00 |
| 01.08.2024 | 18,67 | 18,70 | 18,39 | 18,63 | 0,76% | 12.817.628,00 |
| 31.07.2024 | 18,67 | 18,76 | 18,36 | 18,49 | -1,39% | 42.056.173,00 |
| 30.07.2024 | 18,52 | 18,81 | 18,31 | 18,75 | -0,27% | 12.381.341,00 |
| 29.07.2024 | 18,65 | 18,90 | 18,52 | 18,80 | 0,59% | 12.564.819,00 |
| 26.07.2024 | 18,37 | 18,79 | 18,31 | 18,69 | 2,41% | 11.484.659,00 |
| 25.07.2024 | 18,33 | 18,71 | 18,24 | 18,25 | 0,44% | 11.082.245,00 |
| 24.07.2024 | 17,92 | 18,25 | 17,85 | 18,17 | 1,34% | 9.390.785,00 |
| 23.07.2024 | 18,09 | 18,23 | 17,91 | 17,93 | -1,65% | 12.490.959,00 |
| 22.07.2024 | 18,21 | 18,27 | 18,00 | 18,23 | -0,11% | 15.788.768,00 |
| 19.07.2024 | 18,46 | 18,49 | 18,16 | 18,25 | -0,38% | 15.412.383,00 |
| 18.07.2024 | 18,45 | 18,75 | 18,31 | 18,32 | -0,65% | 14.130.965,00 |
| 17.07.2024 | 18,27 | 18,77 | 18,27 | 18,44 | 1,04% | 17.834.886,00 |
| 16.07.2024 | 18,05 | 18,36 | 18,01 | 18,25 | 0,77% | 15.408.293,00 |
| 15.07.2024 | 18,34 | 18,39 | 18,09 | 18,11 | -1,25% | 14.171.748,00 |
| 12.07.2024 | 18,11 | 18,41 | 17,96 | 18,34 | 2,34% | 12.523.548,00 |
| 11.07.2024 | 17,77 | 17,94 | 17,67 | 17,92 | 1,24% | 35.772.225,00 |
| 10.07.2024 | 18,14 | 18,24 | 17,68 | 17,70 | -2,85% | 24.692.574,00 |
| 09.07.2024 | 18,26 | 18,30 | 17,98 | 18,22 | -0,16% | 12.147.267,00 |
| 08.07.2024 | 18,29 | 18,29 | 18,00 | 18,25 | -0,33% | 15.968.426,00 |
| 05.07.2024 | 18,28 | 18,32 | 18,14 | 18,31 | 0,00% | 12.172.631,00 |
| 03.07.2024 | 18,38 | 18,42 | 18,20 | 18,31 | 0,38% | 5.859.532,00 |
| 02.07.2024 | 18,01 | 18,26 | 17,99 | 18,24 | 1,62% | 14.781.920,00 |
| 01.07.2024 | 18,23 | 18,40 | 17,89 | 17,95 | -1,27% | 21.089.879,00 |
| 28.06.2024 | 18,43 | 18,59 | 18,04 | 18,18 | -1,30% | 57.323.267,00 |
| 27.06.2024 | 18,56 | 18,62 | 18,33 | 18,42 | -0,91% | 18.657.773,00 |
| 26.06.2024 | 18,50 | 18,61 | 18,26 | 18,59 | -0,32% | 16.542.197,00 |
| 25.06.2024 | 18,78 | 18,87 | 18,52 | 18,65 | -1,32% | 15.265.427,00 |
| 24.06.2024 | 18,82 | 18,98 | 18,69 | 18,90 | 2,00% | 19.862.831,00 |
| 21.06.2024 | 18,91 | 18,99 | 18,40 | 18,53 | -1,65% | 63.342.101,00 |
| 20.06.2024 | 18,65 | 18,86 | 18,55 | 18,84 | 1,73% | 24.977.061,00 |
| 18.06.2024 | 18,78 | 18,89 | 18,40 | 18,52 | -1,44% | 21.747.347,00 |
| 17.06.2024 | 17,96 | 18,82 | 17,96 | 18,79 | 3,98% | 20.146.688,00 |
| 14.06.2024 | 17,89 | 18,08 | 17,75 | 18,07 | 0,22% | 15.356.133,00 |
| 13.06.2024 | 18,00 | 18,16 | 17,83 | 18,03 | 0,39% | 14.768.067,00 |