Kenvue Inc.
[WKN: A3EEHU | ISIN: US49177J1025]
Aktienkurse
17,540€ -1,96%
Echtzeit-Aktienkurs Kenvue Inc.
Bid: Ask:

Aktienkurse zur Kenvue Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
25.03.2025 21,23 22,08 21,23 21,51 -0,39% 407,00
24.03.2025 22,06 22,20 21,34 21,60 1,31% 3.824,00
21.03.2025 21,28 21,32 21,28 21,32 -1,68% 110,00
20.03.2025 21,25 21,68 21,25 21,68 0,25% 83,00
19.03.2025 21,63 21,63 21,63 21,63 0,96% 100,00
18.03.2025 21,58 21,58 21,20 21,42 1,35% 30,00
17.03.2025 21,29 21,37 20,46 21,14 -0,07% 320,00
14.03.2025 21,01 21,15 21,01 21,15 -0,87% 360,00
13.03.2025 20,70 21,34 20,70 21,34 -3,11% 2.569,00
12.03.2025 22,02 22,02 22,02 22,02 2,30% 450,00
11.03.2025 21,62 21,96 21,53 21,53 -2,56% 819,00
10.03.2025 21,74 22,46 21,20 22,09 3,01% 317,00
07.03.2025 21,61 21,61 21,45 21,45 1,30% 27,00
06.03.2025 21,48 21,57 21,12 21,17 -1,85% 684,00
05.03.2025 21,82 22,16 21,34 21,57 -2,62% 2.110,00
04.03.2025 22,51 22,93 22,15 22,15 -2,89% 3.277,00
03.03.2025 22,90 22,91 22,51 22,81 0,22% 3.213,00
28.02.2025 22,05 22,76 22,05 22,76 1,63% 130,00
27.02.2025 22,42 22,42 21,85 22,40 0,90% 804,00
26.02.2025 22,53 22,53 22,09 22,20 -0,85% 163,00
25.02.2025 21,67 22,76 21,67 22,39 0,22% 485,00
24.02.2025 22,41 22,58 22,17 22,34 0,61% 2.952,00
21.02.2025 21,50 22,36 21,50 22,20 5,16% 5.509,00
20.02.2025 21,11 21,11 21,11 21,11 -1,54% 31,00
19.02.2025 20,88 21,44 20,88 21,44 1,78% 295,00
18.02.2025 20,79 21,12 20,72 21,07 -0,14% 2.877,00
17.02.2025 21,12 21,12 20,74 21,10 0,79% 45,00
14.02.2025 20,45 20,93 20,45 20,93 2,00% 498,00
13.02.2025 19,91 20,52 19,50 20,52 2,50% 3.579,00
12.02.2025 20,02 20,02 20,02 20,02 0,05% 3,00