18,042€
0,29%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,34 | 18,34 | 18,14 | 18,14 | 0,82% | 32,00 |
| 14.08.2025 | 18,25 | 18,25 | 17,99 | 17,99 | -4,33% | 637,00 |
| 13.08.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 1,45% | 130,00 |
| 12.08.2025 | 18,46 | 18,54 | 18,46 | 18,54 | 1,59% | 276,00 |
| 11.08.2025 | 18,16 | 18,25 | 18,12 | 18,25 | -0,92% | 212,00 |
| 08.08.2025 | 18,51 | 18,51 | 18,35 | 18,42 | -0,93% | 314,00 |
| 07.08.2025 | 18,56 | 18,86 | 17,93 | 18,59 | 1,12% | 187,00 |
| 06.08.2025 | 18,55 | 18,55 | 18,38 | 18,38 | -2,84% | 26,00 |
| 05.08.2025 | 19,04 | 19,44 | 18,92 | 18,92 | -0,31% | 1.048,00 |
| 04.08.2025 | 18,57 | 18,98 | 18,57 | 18,98 | 1,80% | 110,00 |
| 01.08.2025 | 18,80 | 18,80 | 18,25 | 18,64 | -2,04% | 1.323,00 |
| 31.07.2025 | 18,82 | 19,03 | 18,82 | 19,03 | -0,69% | 469,00 |
| 30.07.2025 | 19,43 | 19,43 | 19,16 | 19,16 | 0,08% | 441,00 |
| 29.07.2025 | 19,07 | 19,15 | 19,03 | 19,15 | -1,06% | 212,00 |
| 28.07.2025 | 19,60 | 19,60 | 19,35 | 19,35 | 0,29% | 499,00 |
| 25.07.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,60% | 2.050,00 |
| 24.07.2025 | 19,40 | 19,40 | 19,18 | 19,18 | 1,10% | 4.836,00 |
| 23.07.2025 | 19,57 | 19,57 | 18,97 | 18,97 | 0,19% | 143,00 |
| 22.07.2025 | 19,00 | 19,22 | 18,94 | 18,94 | 0,05% | 593,00 |
| 21.07.2025 | 18,86 | 19,07 | 18,76 | 18,93 | -0,45% | - |
| 18.07.2025 | 18,97 | 19,11 | 18,97 | 19,01 | 1,76% | 100,00 |
| 17.07.2025 | 18,66 | 19,02 | 18,66 | 18,68 | 1,69% | 891,00 |
| 16.07.2025 | 18,18 | 18,74 | 18,18 | 18,37 | -0,68% | 191,00 |
| 15.07.2025 | 18,96 | 18,96 | 18,50 | 18,50 | 0,13% | 301,00 |
| 14.07.2025 | 18,38 | 19,21 | 17,98 | 18,48 | 1,07% | 451,00 |
| 11.07.2025 | 18,04 | 18,28 | 17,96 | 18,28 | 1,48% | 965,00 |
| 10.07.2025 | 17,87 | 18,01 | 17,77 | 18,01 | 1,68% | 490,00 |
| 09.07.2025 | 17,91 | 17,91 | 17,72 | 17,72 | 0,67% | 150,00 |
| 08.07.2025 | 17,60 | 17,97 | 17,60 | 17,60 | -1,26% | 59,00 |
| 07.07.2025 | 17,78 | 18,08 | 17,74 | 17,82 | 2,12% | 1.882,00 |
| 04.07.2025 | 18,11 | 18,11 | 17,45 | 17,45 | -2,55% | 1.006,00 |
| 03.07.2025 | 17,90 | 17,93 | 17,61 | 17,91 | 0,96% | 166,00 |
| 02.07.2025 | 17,68 | 18,09 | 17,62 | 17,74 | -0,63% | 1.761,00 |
| 01.07.2025 | 17,92 | 18,17 | 17,81 | 17,85 | 0,28% | 246,00 |
| 30.06.2025 | 18,04 | 18,04 | 17,80 | 17,80 | -1,20% | 1.017,00 |
| 27.06.2025 | 18,26 | 18,26 | 17,81 | 18,02 | 0,09% | 2.232,00 |
| 26.06.2025 | 18,31 | 18,31 | 18,00 | 18,00 | -2,87% | 750,00 |
| 25.06.2025 | 18,46 | 18,53 | 18,46 | 18,53 | 0,61% | 70,00 |
| 24.06.2025 | 18,37 | 18,66 | 18,29 | 18,42 | -1,86% | 288,00 |
| 23.06.2025 | 18,78 | 18,78 | 18,42 | 18,77 | -0,56% | 124,00 |
| 20.06.2025 | 18,31 | 18,91 | 18,20 | 18,88 | 2,81% | 1.756,00 |
| 19.06.2025 | 18,72 | 18,72 | 18,36 | 18,36 | -0,54% | 105,00 |
| 18.06.2025 | 18,46 | 18,46 | 18,46 | 18,46 | -0,44% | 1,00 |
| 17.06.2025 | 18,40 | 18,90 | 18,40 | 18,54 | -1,15% | 1.019,00 |
| 16.06.2025 | 18,79 | 18,81 | 18,50 | 18,76 | -1,53% | 1.983,00 |
| 13.06.2025 | 18,83 | 19,05 | 18,82 | 19,05 | -0,25% | 464,00 |
| 12.06.2025 | 19,25 | 19,25 | 18,97 | 19,10 | 0,47% | 2.248,00 |
| 11.06.2025 | 18,91 | 19,10 | 18,91 | 19,01 | 1,37% | 460,00 |
| 10.06.2025 | 18,44 | 19,12 | 18,44 | 18,75 | -0,20% | 1.179,00 |
| 09.06.2025 | 18,82 | 19,22 | 18,79 | 18,79 | -1,45% | 2.033,00 |
| 06.06.2025 | 18,90 | 19,24 | 18,90 | 19,07 | -0,23% | 956,00 |
| 05.06.2025 | 19,18 | 19,18 | 18,74 | 19,11 | 0,05% | 884,00 |
| 04.06.2025 | 19,81 | 19,81 | 19,10 | 19,10 | -2,83% | 671,00 |
| 03.06.2025 | 20,41 | 20,41 | 19,28 | 19,66 | -4,26% | 1.454,00 |
| 02.06.2025 | 20,99 | 21,00 | 20,53 | 20,53 | -1,23% | 87,00 |
| 30.05.2025 | 20,99 | 21,00 | 20,60 | 20,79 | 0,35% | 263,00 |
| 29.05.2025 | 21,23 | 21,23 | 20,65 | 20,71 | -0,75% | - |
| 28.05.2025 | 20,87 | 20,87 | 20,87 | 20,87 | -0,83% | 6,00 |
| 27.05.2025 | 20,98 | 21,05 | 20,86 | 21,05 | 0,81% | 679,00 |
| 26.05.2025 | 20,78 | 21,28 | 20,78 | 20,88 | 0,41% | 270,00 |
| 23.05.2025 | 21,02 | 21,02 | 20,79 | 20,79 | -1,31% | 86,00 |
| 22.05.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -1,03% | 56,00 |
| 21.05.2025 | 21,34 | 21,34 | 21,29 | 21,29 | -0,07% | 105,00 |
| 20.05.2025 | 21,07 | 21,30 | 21,07 | 21,30 | -0,49% | 52,00 |
| 19.05.2025 | 21,14 | 21,70 | 21,14 | 21,41 | -1,56% | 1.011,00 |
| 16.05.2025 | 21,51 | 21,75 | 21,16 | 21,75 | 2,33% | 731,00 |
| 15.05.2025 | 20,79 | 21,25 | 20,79 | 21,25 | 1,19% | 153,00 |
| 14.05.2025 | 20,84 | 21,00 | 20,84 | 21,00 | -1,87% | 237,00 |
| 13.05.2025 | 21,77 | 22,08 | 21,26 | 21,40 | -1,38% | 1.172,00 |
| 12.05.2025 | 22,23 | 22,28 | 21,70 | 21,70 | 0,39% | 4.770,00 |
| 09.05.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,05% | 100,00 |
| 08.05.2025 | 20,80 | 21,63 | 20,62 | 21,63 | 3,69% | 382,00 |
| 07.05.2025 | 21,06 | 21,06 | 20,86 | 20,86 | -0,31% | 19,00 |
| 06.05.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,34% | 480,00 |
| 05.05.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,04% | 1,00 |
| 02.05.2025 | 20,96 | 21,34 | 20,83 | 21,07 | 1,79% | 261,00 |
| 30.04.2025 | 20,37 | 20,77 | 20,37 | 20,70 | 0,83% | 1.537,00 |
| 29.04.2025 | 20,12 | 20,53 | 20,12 | 20,53 | 1,58% | 420,00 |
| 28.04.2025 | 20,21 | 20,21 | 20,21 | 20,21 | 1,33% | 45,00 |
| 25.04.2025 | 19,87 | 19,94 | 19,87 | 19,94 | -1,00% | 370,00 |
| 24.04.2025 | 19,86 | 20,15 | 19,86 | 20,15 | -1,06% | 76,00 |
| 23.04.2025 | 21,00 | 21,01 | 20,17 | 20,36 | 4,31% | 1.913,00 |
| 22.04.2025 | 19,25 | 19,53 | 19,15 | 19,52 | -2,53% | 1.024,00 |
| 17.04.2025 | 20,03 | 20,03 | 20,03 | 20,03 | 0,43% | 1,00 |
| 16.04.2025 | 19,82 | 19,94 | 19,78 | 19,94 | -1,31% | 4,00 |
| 15.04.2025 | 20,27 | 20,27 | 20,14 | 20,21 | 0,27% | 86,00 |
| 14.04.2025 | 19,75 | 20,15 | 19,75 | 20,15 | 3,86% | 127,00 |
| 11.04.2025 | 19,38 | 19,43 | 19,11 | 19,40 | -0,95% | 459,00 |
| 10.04.2025 | 19,57 | 19,84 | 19,57 | 19,59 | 2,63% | 87,00 |
| 09.04.2025 | 18,99 | 19,37 | 18,91 | 19,09 | -6,03% | 627,00 |
| 08.04.2025 | 20,04 | 20,69 | 20,04 | 20,31 | 1,71% | 805,00 |
| 07.04.2025 | 19,55 | 20,19 | 19,50 | 19,97 | -1,95% | 753,00 |
| 04.04.2025 | 21,14 | 21,36 | 20,37 | 20,37 | -4,77% | 745,00 |
| 03.04.2025 | 20,91 | 21,51 | 20,91 | 21,39 | -3,61% | 660,00 |
| 02.04.2025 | 21,89 | 22,33 | 21,89 | 22,19 | 0,07% | 1.341,00 |
| 01.04.2025 | 22,37 | 22,37 | 21,90 | 22,17 | 1,00% | 85,00 |
| 31.03.2025 | 21,67 | 22,20 | 21,67 | 21,95 | 0,29% | 775,00 |
| 28.03.2025 | 21,76 | 21,94 | 21,55 | 21,89 | 1,21% | - |
| 27.03.2025 | 21,24 | 21,99 | 21,24 | 21,63 | 0,16% | 50,00 |
| 26.03.2025 | 21,34 | 21,59 | 21,34 | 21,59 | 0,37% | 2,00 |