14,609€
1,68%
Echtzeit-Aktienkurs KENVUE INC. DL -,001
Bid:
Ask:
Aktienkurse zur KENVUE INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,43 | 14,69 | 14,06 | 14,58 | 1,48% | 6.041,00 |
| 06.11.2025 | 14,30 | 14,43 | 13,99 | 14,37 | 1,90% | 17.984,00 |
| 05.11.2025 | 13,78 | 14,32 | 13,50 | 14,10 | -0,14% | 6.428,00 |
| 04.11.2025 | 14,22 | 14,80 | 13,50 | 14,12 | -0,47% | 13.157,00 |
| 03.11.2025 | 12,59 | 15,44 | 12,32 | 14,19 | 12,73% | 29.793,00 |
| 31.10.2025 | 12,43 | 12,58 | 12,20 | 12,58 | 1,29% | 2.410,00 |
| 30.10.2025 | 12,52 | 12,68 | 12,10 | 12,42 | -2,79% | 19.215,00 |
| 29.10.2025 | 12,59 | 12,78 | 12,08 | 12,78 | 2,62% | 6.410,00 |
| 28.10.2025 | 13,02 | 13,04 | 12,40 | 12,45 | -2,82% | 4.988,00 |
| 27.10.2025 | 13,13 | 13,13 | 12,74 | 12,82 | -1,10% | 3.281,00 |
| 24.10.2025 | 13,00 | 13,18 | 12,84 | 12,96 | -0,80% | 929,00 |
| 23.10.2025 | 13,25 | 13,30 | 12,98 | 13,06 | 0,17% | 2.126,00 |
| 22.10.2025 | 13,05 | 13,25 | 12,92 | 13,04 | 0,59% | 1.741,00 |
| 21.10.2025 | 13,02 | 13,08 | 12,70 | 12,96 | -1,11% | 2.790,00 |
| 20.10.2025 | 13,30 | 13,34 | 12,72 | 13,11 | 0,08% | 15.327,00 |
| 17.10.2025 | 12,10 | 13,38 | 11,95 | 13,10 | 8,30% | 5.945,00 |
| 16.10.2025 | 14,12 | 14,12 | 12,04 | 12,10 | -14,22% | 15.229,00 |
| 15.10.2025 | 14,02 | 14,25 | 13,80 | 14,10 | 0,66% | 2.018,00 |
| 14.10.2025 | 14,12 | 14,19 | 13,88 | 14,01 | -0,62% | 2.997,00 |
| 13.10.2025 | 14,53 | 14,57 | 14,00 | 14,10 | -2,35% | 4.930,00 |
| 10.10.2025 | 14,78 | 14,79 | 14,29 | 14,44 | -0,28% | 8.343,00 |
| 09.10.2025 | 14,00 | 14,62 | 13,80 | 14,48 | 3,89% | 4.373,00 |
| 08.10.2025 | 14,11 | 14,11 | 13,80 | 13,94 | -0,09% | 7.246,00 |
| 07.10.2025 | 13,56 | 14,00 | 13,50 | 13,95 | 3,70% | 4.984,00 |
| 06.10.2025 | 13,68 | 13,80 | 13,45 | 13,45 | -0,68% | 9.770,00 |
| 03.10.2025 | 13,62 | 13,77 | 13,37 | 13,54 | 0,62% | 9.162,00 |
| 02.10.2025 | 13,69 | 13,74 | 13,19 | 13,46 | -1,22% | 13.254,00 |
| 01.10.2025 | 13,88 | 14,01 | 13,50 | 13,62 | -2,25% | 6.108,00 |
| 30.09.2025 | 14,05 | 14,14 | 13,74 | 13,94 | 0,59% | 4.142,00 |
| 29.09.2025 | 14,18 | 14,25 | 13,71 | 13,86 | -1,00% | 5.673,00 |
| 26.09.2025 | 13,76 | 14,24 | 13,76 | 14,00 | 0,33% | 10.287,00 |
| 25.09.2025 | 14,63 | 14,74 | 13,95 | 13,95 | -3,08% | 7.923,00 |
| 24.09.2025 | 14,59 | 15,26 | 14,05 | 14,39 | -2,04% | 11.050,00 |
| 23.09.2025 | 15,17 | 15,50 | 14,69 | 14,69 | 1,69% | 15.790,00 |
| 22.09.2025 | 15,86 | 15,86 | 14,45 | 14,45 | -7,71% | 12.681,00 |
| 19.09.2025 | 15,57 | 15,76 | 15,35 | 15,66 | 1,02% | 575,00 |
| 18.09.2025 | 15,74 | 15,75 | 15,38 | 15,50 | -1,62% | 391,00 |
| 17.09.2025 | 15,30 | 15,76 | 15,18 | 15,76 | 2,34% | 2.579,00 |
| 16.09.2025 | 15,42 | 15,74 | 15,23 | 15,40 | -1,35% | 2.936,00 |
| 15.09.2025 | 16,47 | 16,47 | 15,48 | 15,61 | -4,14% | 3.876,00 |
| 12.09.2025 | 16,23 | 16,53 | 16,06 | 16,28 | 0,76% | 1.658,00 |
| 11.09.2025 | 15,78 | 16,24 | 15,64 | 16,16 | 3,68% | 1.534,00 |
| 10.09.2025 | 16,26 | 16,35 | 15,57 | 15,59 | -3,55% | 1.245,00 |
| 09.09.2025 | 15,75 | 16,18 | 15,46 | 16,16 | 3,31% | 1.518,00 |
| 08.09.2025 | 15,89 | 16,28 | 15,54 | 15,64 | -0,94% | 11.047,00 |
| 05.09.2025 | 17,80 | 17,84 | 14,88 | 15,79 | -9,67% | 5.497,00 |
| 04.09.2025 | 17,45 | 17,82 | 17,45 | 17,48 | -0,68% | 31,00 |
| 03.09.2025 | 17,82 | 17,82 | 17,60 | 17,60 | -1,52% | 363,00 |
| 02.09.2025 | 18,06 | 18,06 | 17,60 | 17,87 | -1,19% | 494,00 |
| 01.09.2025 | 17,51 | 18,09 | 17,51 | 18,09 | 1,87% | 421,00 |
| 29.08.2025 | 17,74 | 17,80 | 17,48 | 17,76 | 0,62% | 1.300,00 |
| 28.08.2025 | 17,80 | 17,80 | 17,50 | 17,65 | -2,51% | 1.083,00 |
| 27.08.2025 | 18,00 | 18,14 | 18,00 | 18,10 | 0,59% | 656,00 |
| 26.08.2025 | 18,40 | 18,43 | 17,99 | 17,99 | -2,72% | 815,00 |
| 25.08.2025 | 18,27 | 18,50 | 18,27 | 18,50 | -0,72% | 301,00 |
| 22.08.2025 | 18,52 | 18,63 | 18,52 | 18,63 | -0,35% | 2,00 |
| 21.08.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,02% | 20,00 |
| 20.08.2025 | 18,60 | 18,69 | 18,28 | 18,69 | 1,25% | 64,00 |
| 19.08.2025 | 18,18 | 18,46 | 18,18 | 18,46 | 2,57% | 182,00 |
| 18.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,75% | 1,00 |
| 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 |