17,700$
-0,17%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 17,70 | 17,80 | 17,63 | 17,70 | -0,17% | 24.213.021,00 |
| 08.10.2026 | 17,58 | 17,74 | 17,44 | 17,73 | 1,14% | 23.085.881,00 |
| 07.10.2026 | 17,62 | 17,69 | 17,52 | 17,53 | -0,34% | 11.878.191,00 |
| 06.10.2026 | 17,46 | 17,65 | 17,41 | 17,59 | 1,15% | 10.861.364,00 |
| 05.10.2026 | 17,24 | 17,41 | 17,17 | 17,39 | 1,10% | 13.903.637,00 |
| 02.10.2026 | 17,33 | 17,38 | 17,16 | 17,20 | -0,12% | 13.915.828,00 |
| 01.10.2026 | 17,43 | 17,55 | 17,19 | 17,22 | -2,49% | 20.419.541,00 |
| 30.09.2026 | 18,08 | 18,08 | 17,66 | 17,66 | -1,40% | 25.237.234,00 |
| 29.09.2026 | 17,74 | 17,93 | 17,70 | 17,91 | 0,17% | 16.266.191,00 |
| 28.09.2026 | 17,73 | 17,90 | 17,65 | 17,88 | 0,45% | 16.003.946,00 |
| 25.09.2026 | 17,59 | 17,84 | 17,56 | 17,80 | 1,08% | 9.717.740,00 |
| 24.09.2026 | 17,79 | 17,88 | 17,61 | 17,61 | -0,34% | 17.407.394,00 |
| 23.09.2026 | 17,84 | 17,90 | 17,64 | 17,67 | -1,06% | 16.096.964,00 |
| 22.09.2026 | 17,93 | 17,99 | 17,84 | 17,86 | 1,08% | 13.642.873,00 |
| 21.09.2026 | 17,63 | 17,73 | 17,49 | 17,67 | -0,79% | 23.371.804,00 |
| 18.09.2026 | 17,80 | 17,97 | 17,76 | 17,81 | -0,34% | 26.637.410,00 |
| 17.09.2026 | 17,98 | 18,10 | 17,78 | 17,87 | 0,22% | 21.897.141,00 |
| 16.09.2026 | 17,99 | 18,06 | 17,76 | 17,83 | -0,50% | 22.976.247,00 |
| 15.09.2026 | 17,93 | 17,94 | 17,70 | 17,92 | 0,06% | 53.113.033,00 |
| 14.09.2026 | 17,91 | 18,20 | 17,87 | 17,91 | 0,73% | 36.893.724,00 |
| 11.09.2026 | 17,90 | 17,97 | 17,60 | 17,78 | -0,06% | 46.691.037,00 |
| 10.09.2026 | 17,75 | 17,92 | 17,72 | 17,79 | 0,23% | 64.356.615,00 |
| 09.09.2026 | 18,23 | 18,23 | 17,67 | 17,75 | -3,48% | 22.518.939,00 |
| 08.09.2026 | 18,63 | 18,65 | 18,38 | 18,39 | -1,87% | 16.217.640,00 |
| 04.09.2026 | 18,85 | 18,98 | 18,69 | 18,74 | -1,11% | 26.856.871,00 |
| 03.09.2026 | 19,18 | 19,19 | 18,84 | 18,95 | -0,94% | 18.158.658,00 |
| 02.09.2026 | 18,78 | 19,14 | 18,75 | 19,13 | 2,03% | 19.096.838,00 |
| 01.09.2026 | 18,90 | 19,03 | 18,71 | 18,75 | -0,69% | 21.750.957,00 |
| 31.08.2026 | 19,05 | 19,10 | 18,83 | 18,88 | -1,51% | 26.671.338,00 |
| 28.08.2026 | 19,28 | 19,39 | 19,13 | 19,17 | -0,16% | 11.888.235,00 |
| 27.08.2026 | 19,01 | 19,25 | 18,99 | 19,20 | -0,10% | 14.390.022,00 |
| 26.08.2026 | 19,42 | 19,47 | 19,21 | 19,22 | -0,57% | 25.396.916,00 |
| 25.08.2026 | 19,28 | 19,38 | 19,18 | 19,33 | -0,51% | 20.408.177,00 |
| 24.08.2026 | 19,10 | 19,56 | 19,10 | 19,43 | 1,94% | 16.095.871,00 |
| 21.08.2026 | 18,97 | 19,16 | 18,87 | 19,06 | 0,69% | 13.543.093,00 |
| 20.08.2026 | 19,04 | 19,16 | 18,87 | 18,93 | -1,05% | 17.230.221,00 |
| 19.08.2026 | 18,91 | 19,19 | 18,88 | 19,13 | 1,76% | 27.351.864,00 |
| 18.08.2026 | 18,94 | 19,12 | 18,80 | 18,80 | 0,05% | 25.503.197,00 |
| 17.08.2026 | 19,04 | 19,04 | 18,74 | 18,79 | -2,14% | 19.429.776,00 |
| 14.08.2026 | 19,19 | 19,31 | 19,13 | 19,20 | 0,00% | 9.793.756,00 |
| 13.08.2026 | 19,11 | 19,29 | 19,02 | 19,20 | 1,16% | 16.989.182,00 |
| 12.08.2026 | 18,69 | 19,06 | 18,65 | 18,98 | -0,37% | 11.023.329,00 |
| 11.08.2026 | 18,90 | 19,10 | 18,88 | 19,05 | 0,11% | 12.774.032,00 |
| 10.08.2026 | 19,03 | 19,16 | 18,89 | 19,03 | -1,04% | 21.038.918,00 |
| 07.08.2026 | 19,09 | 19,27 | 18,87 | 19,23 | 0,26% | 14.323.637,00 |
| 06.08.2026 | 19,54 | 19,70 | 19,01 | 19,18 | -2,49% | 25.080.120,00 |
| 05.08.2026 | 19,53 | 19,67 | 19,07 | 19,67 | 0,61% | 28.417.197,00 |
| 04.08.2026 | 19,00 | 19,61 | 18,69 | 19,55 | 2,84% | 22.678.993,00 |
| 03.08.2026 | 19,38 | 19,69 | 18,78 | 19,01 | -1,20% | 27.839.519,00 |
| 31.07.2026 | 19,19 | 19,34 | 18,95 | 19,24 | -0,36% | 22.360.362,00 |
| 30.07.2026 | 19,50 | 19,77 | 19,10 | 19,31 | -2,43% | 15.987.251,00 |
| 29.07.2026 | 19,59 | 19,81 | 19,25 | 19,79 | 0,20% | 25.224.328,00 |
| 28.07.2026 | 19,72 | 20,05 | 19,69 | 19,75 | 1,39% | 15.157.438,00 |
| 27.07.2026 | 19,36 | 19,58 | 19,28 | 19,48 | 1,04% | 20.893.262,00 |
| 24.07.2026 | 18,88 | 19,28 | 18,83 | 19,28 | 2,01% | 16.441.125,00 |
| 23.07.2026 | 18,85 | 18,94 | 18,77 | 18,90 | -1,20% | 14.409.961,00 |
| 22.07.2026 | 19,21 | 19,24 | 19,05 | 19,13 | 0,63% | 9.899.174,00 |
| 21.07.2026 | 18,91 | 19,01 | 18,78 | 19,01 | -0,05% | 12.684.560,00 |
| 20.07.2026 | 18,93 | 19,08 | 18,90 | 19,02 | 0,21% | 12.206.712,00 |
| 17.07.2026 | 19,02 | 19,36 | 18,85 | 18,98 | -0,21% | 29.235.140,00 |
| 16.07.2026 | 18,85 | 19,10 | 18,78 | 19,02 | 1,71% | 15.920.342,00 |
| 15.07.2026 | 18,67 | 19,03 | 18,58 | 18,70 | -0,32% | 18.198.217,00 |
| 14.07.2026 | 19,10 | 19,25 | 18,71 | 18,76 | -2,44% | 19.447.553,00 |
| 13.07.2026 | 19,48 | 19,87 | 19,04 | 19,23 | -1,28% | 38.265.522,00 |
| 10.07.2026 | 19,25 | 19,62 | 19,17 | 19,48 | 1,56% | 9.168.488,00 |
| 09.07.2026 | 19,15 | 19,31 | 19,04 | 19,18 | -0,57% | 14.445.642,00 |
| 08.07.2026 | 19,73 | 19,73 | 19,26 | 19,29 | -2,48% | 12.279.715,00 |
| 07.07.2026 | 19,90 | 20,13 | 19,78 | 19,78 | 1,12% | 16.148.500,00 |
| 06.07.2026 | 19,66 | 19,75 | 19,27 | 19,56 | -1,36% | 19.351.596,00 |
| 02.07.2026 | 19,48 | 19,87 | 19,44 | 19,83 | 2,59% | 11.433.586,00 |
| 01.07.2026 | 19,13 | 19,45 | 19,08 | 19,33 | 1,15% | 17.286.919,00 |
| 30.06.2026 | 19,10 | 19,16 | 18,90 | 19,11 | 0,21% | 18.285.961,00 |
| 29.06.2026 | 19,04 | 19,17 | 18,88 | 19,07 | -0,31% | 21.083.666,00 |
| 26.06.2026 | 19,02 | 19,18 | 18,93 | 19,13 | 0,90% | 30.946.767,00 |
| 25.06.2026 | 18,88 | 19,09 | 18,79 | 18,96 | 0,85% | 28.938.174,00 |
| 24.06.2026 | 18,46 | 18,88 | 18,46 | 18,80 | 2,12% | 45.572.682,00 |
| 23.06.2026 | 18,07 | 18,44 | 17,99 | 18,41 | 3,08% | 13.300.408,00 |
| 22.06.2026 | 18,06 | 18,23 | 17,86 | 17,86 | -1,43% | 16.250.753,00 |
| 18.06.2026 | 18,27 | 18,39 | 18,05 | 18,12 | 0,61% | 32.084.196,00 |
| 17.06.2026 | 18,45 | 18,53 | 17,98 | 18,01 | -2,28% | 18.311.392,00 |
| 16.06.2026 | 18,29 | 18,51 | 18,25 | 18,43 | 0,99% | 10.642.540,00 |
| 15.06.2026 | 18,08 | 18,39 | 18,08 | 18,25 | 0,61% | 11.432.903,00 |
| 12.06.2026 | 18,16 | 18,26 | 18,00 | 18,14 | 0,39% | 14.480.230,00 |
| 11.06.2026 | 18,11 | 18,21 | 18,00 | 18,07 | 0,11% | 13.899.428,00 |
| 10.06.2026 | 18,00 | 18,13 | 17,85 | 18,05 | 0,73% | 12.461.109,00 |
| 09.06.2026 | 17,62 | 17,94 | 17,44 | 17,92 | 2,11% | 17.245.416,00 |
| 08.06.2026 | 17,65 | 17,75 | 17,48 | 17,55 | -0,90% | 19.514.222,00 |
| 05.06.2026 | 17,01 | 17,77 | 16,95 | 17,71 | 4,92% | 24.608.612,00 |
| 04.06.2026 | 17,03 | 17,19 | 16,67 | 16,88 | 0,30% | 25.351.756,00 |
| 03.06.2026 | 17,32 | 17,34 | 16,82 | 16,83 | -2,83% | 37.556.711,00 |
| 02.06.2026 | 17,34 | 17,48 | 17,15 | 17,32 | -0,17% | 17.689.115,00 |
| 01.06.2026 | 17,29 | 17,49 | 17,26 | 17,35 | 0,41% | 18.663.262,00 |
| 29.05.2026 | 17,62 | 17,69 | 17,24 | 17,28 | -2,04% | 33.840.104,00 |
| 28.05.2026 | 17,59 | 17,76 | 17,57 | 17,64 | -0,28% | 11.629.795,00 |
| 27.05.2026 | 17,61 | 17,99 | 17,57 | 17,69 | 1,14% | 25.381.674,00 |
| 26.05.2026 | 17,53 | 17,63 | 17,49 | 17,49 | -0,23% | 14.080.876,00 |
| 22.05.2026 | 17,47 | 17,63 | 17,47 | 17,53 | 0,40% | 13.690.649,00 |
| 21.05.2026 | 17,25 | 17,55 | 17,05 | 17,46 | 0,81% | 19.219.024,00 |
| 20.05.2026 | 17,16 | 17,39 | 17,07 | 17,32 | 0,99% | 16.563.504,00 |
| 19.05.2026 | 17,20 | 17,39 | 17,04 | 17,15 | -0,17% | 18.773.718,00 |