13,590€
-0,25%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,60 | 13,74 | 13,58 | 13,59 | -0,26% | 1.215,00 |
| 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 |
| 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 |