21,205€
0,12%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 21,07 | 21,38 | 20,63 | 21,12 | 0,12% | 675,00 |
| 01.11.2024 | 21,78 | 21,78 | 20,66 | 21,10 | 0,45% | 6.908,00 |
| 31.10.2024 | 20,58 | 21,00 | 20,58 | 21,00 | -0,66% | 308,00 |
| 30.10.2024 | 20,61 | 21,48 | 20,61 | 21,14 | 0,93% | 124,00 |
| 29.10.2024 | 21,15 | 21,33 | 20,95 | 20,95 | 0,12% | 492,00 |
| 28.10.2024 | 20,85 | 21,00 | 20,79 | 20,92 | -2,63% | 670,00 |
| 25.10.2024 | 21,03 | 21,49 | 21,03 | 21,49 | 1,66% | 170,00 |
| 24.10.2024 | 21,40 | 21,40 | 20,92 | 21,14 | 0,86% | 895,00 |
| 23.10.2024 | 21,41 | 21,41 | 20,96 | 20,96 | -1,16% | 890,00 |
| 22.10.2024 | 21,33 | 21,33 | 21,20 | 21,20 | 0,50% | 289,00 |
| 21.10.2024 | 20,60 | 21,57 | 20,60 | 21,10 | 5,77% | 2.419,00 |
| 18.10.2024 | 19,58 | 19,94 | 19,55 | 19,94 | -0,85% | 371,00 |
| 17.10.2024 | 20,16 | 20,22 | 20,01 | 20,12 | 1,08% | 400,00 |
| 16.10.2024 | 19,78 | 20,03 | 19,78 | 19,90 | -0,85% | 1.269,00 |
| 15.10.2024 | 20,06 | 20,07 | 19,60 | 20,07 | 0,98% | 679,00 |
| 14.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 1,45% | 4,00 |
| 11.10.2024 | 19,67 | 19,72 | 19,59 | 19,59 | -1,46% | 142,00 |
| 09.10.2024 | 20,09 | 20,09 | 19,88 | 19,88 | -0,39% | 105,00 |
| 08.10.2024 | 19,79 | 19,96 | 19,79 | 19,96 | -0,84% | 264,00 |
| 07.10.2024 | 20,35 | 20,40 | 20,08 | 20,13 | -1,30% | 158,00 |
| 04.10.2024 | 20,42 | 20,42 | 20,40 | 20,40 | 1,24% | 150,00 |
| 03.10.2024 | 20,69 | 20,69 | 20,15 | 20,15 | -0,79% | 534,00 |
| 02.10.2024 | 20,41 | 20,53 | 20,30 | 20,31 | -0,81% | 574,00 |
| 01.10.2024 | 20,97 | 21,19 | 20,47 | 20,47 | -2,13% | 228,00 |
| 30.09.2024 | 20,92 | 20,92 | 20,92 | 20,92 | -0,74% | 95,00 |
| 27.09.2024 | 20,80 | 21,07 | 20,80 | 21,07 | 1,54% | 888,00 |
| 26.09.2024 | 20,80 | 20,80 | 20,75 | 20,75 | 0,17% | 408,00 |
| 24.09.2024 | 20,48 | 20,72 | 20,28 | 20,72 | -0,10% | 391,00 |
| 23.09.2024 | 20,44 | 20,89 | 20,44 | 20,74 | 1,94% | 142,00 |
| 20.09.2024 | 20,79 | 20,79 | 20,34 | 20,34 | -0,78% | 363,00 |
| 19.09.2024 | 21,15 | 21,15 | 20,50 | 20,50 | -1,91% | 825,00 |
| 18.09.2024 | 20,91 | 21,09 | 20,90 | 20,90 | 0,38% | 73,00 |
| 16.09.2024 | 21,28 | 21,28 | 20,82 | 20,82 | -0,55% | 295,00 |
| 13.09.2024 | 20,68 | 20,94 | 20,68 | 20,94 | 0,72% | 665,00 |
| 12.09.2024 | 20,79 | 20,79 | 20,79 | 20,79 | -0,07% | 130,00 |
| 11.09.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 0,00% | 133,00 |
| 10.09.2024 | 20,79 | 21,00 | 20,79 | 20,80 | 0,97% | 960,00 |
| 09.09.2024 | 20,97 | 21,01 | 20,60 | 20,60 | 0,19% | 913,00 |
| 06.09.2024 | 20,46 | 20,77 | 20,46 | 20,56 | 0,44% | 1.610,00 |
| 05.09.2024 | 19,86 | 20,47 | 19,86 | 20,47 | 1,82% | 472,00 |
| 04.09.2024 | 20,15 | 20,17 | 20,02 | 20,11 | 0,75% | 2.423,00 |
| 03.09.2024 | 19,67 | 20,11 | 19,67 | 19,96 | 1,61% | 334,00 |
| 02.09.2024 | 19,65 | 20,06 | 19,64 | 19,64 | -1,25% | 2.322,00 |
| 30.08.2024 | 19,77 | 19,90 | 19,44 | 19,89 | 2,28% | 825,00 |
| 29.08.2024 | 19,60 | 19,60 | 19,36 | 19,44 | -0,80% | 282,00 |
| 28.08.2024 | 19,75 | 19,75 | 19,51 | 19,60 | -0,59% | 633,00 |
| 27.08.2024 | 19,75 | 19,75 | 19,72 | 19,72 | 0,95% | 270,00 |
| 26.08.2024 | 19,31 | 19,77 | 19,30 | 19,53 | -0,37% | 2.096,00 |
| 23.08.2024 | 19,61 | 19,65 | 19,06 | 19,60 | 0,42% | 310,00 |
| 22.08.2024 | 19,07 | 19,52 | 19,07 | 19,52 | 0,01% | 59,00 |
| 21.08.2024 | 19,24 | 19,75 | 19,24 | 19,52 | -0,52% | 620,00 |
| 20.08.2024 | 19,73 | 19,73 | 19,62 | 19,62 | -0,05% | 55,00 |
| 19.08.2024 | 19,42 | 19,85 | 19,42 | 19,63 | 0,58% | 744,00 |
| 16.08.2024 | 19,63 | 19,63 | 19,42 | 19,52 | -0,33% | 267,00 |
| 15.08.2024 | 19,49 | 19,67 | 19,46 | 19,58 | 0,86% | 2.405,00 |
| 14.08.2024 | 19,00 | 19,41 | 19,00 | 19,41 | 0,18% | 477,00 |
| 13.08.2024 | 19,54 | 19,54 | 19,15 | 19,38 | 0,94% | 618,00 |
| 12.08.2024 | 19,06 | 19,59 | 19,06 | 19,20 | 0,03% | 389,00 |
| 09.08.2024 | 19,29 | 19,71 | 19,14 | 19,19 | -0,39% | 3.569,00 |
| 08.08.2024 | 18,60 | 19,27 | 18,60 | 19,27 | 0,38% | 1.607,00 |
| 07.08.2024 | 19,00 | 19,20 | 18,70 | 19,20 | 1,95% | 1.914,00 |
| 06.08.2024 | 16,88 | 19,04 | 16,53 | 18,83 | 12,28% | 5.123,00 |
| 05.08.2024 | 16,73 | 17,08 | 16,73 | 16,77 | -1,93% | 1.429,00 |
| 02.08.2024 | 17,07 | 17,11 | 16,95 | 17,10 | -0,78% | 696,00 |
| 01.08.2024 | 17,28 | 17,30 | 16,97 | 17,23 | 0,38% | 828,00 |
| 31.07.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -1,49% | 585,00 |
| 30.07.2024 | 17,57 | 17,57 | 17,19 | 17,43 | -0,34% | 1.627,00 |
| 29.07.2024 | 17,50 | 17,53 | 17,49 | 17,49 | 1,89% | 242,00 |
| 26.07.2024 | 17,34 | 17,34 | 17,16 | 17,16 | 2,08% | 50,00 |
| 25.07.2024 | 16,61 | 16,81 | 16,61 | 16,81 | 1,44% | 205,00 |
| 24.07.2024 | 16,50 | 16,75 | 16,50 | 16,58 | -1,67% | 665,00 |
| 23.07.2024 | 16,88 | 16,88 | 16,51 | 16,86 | 0,96% | 662,00 |
| 22.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,61% | 61,00 |
| 19.07.2024 | 16,80 | 16,91 | 16,80 | 16,80 | -0,90% | 1.366,00 |
| 18.07.2024 | 16,68 | 17,14 | 16,68 | 16,95 | -0,16% | 2.548,00 |
| 17.07.2024 | 16,60 | 16,98 | 16,60 | 16,98 | 1,05% | 174,00 |
| 16.07.2024 | 16,60 | 16,80 | 16,60 | 16,80 | -0,19% | 372,00 |
| 15.07.2024 | 17,04 | 17,05 | 16,70 | 16,84 | -0,51% | 1.102,00 |
| 12.07.2024 | 16,31 | 16,93 | 16,31 | 16,92 | 3,74% | 861,00 |
| 11.07.2024 | 16,25 | 16,59 | 16,20 | 16,31 | -1,73% | 742,00 |
| 10.07.2024 | 17,01 | 17,01 | 16,60 | 16,60 | -2,05% | 630,00 |
| 09.07.2024 | 16,70 | 16,95 | 16,70 | 16,95 | 1,24% | 1.595,00 |
| 08.07.2024 | 16,71 | 17,06 | 16,60 | 16,74 | 0,83% | 1.566,00 |
| 05.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,93% | 60,00 |
| 04.07.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 1,54% | 130,00 |
| 03.07.2024 | 17,14 | 17,21 | 17,02 | 17,02 | 0,41% | 296,00 |
| 02.07.2024 | 16,52 | 16,95 | 16,52 | 16,95 | 0,99% | 31,00 |
| 01.07.2024 | 17,10 | 17,10 | 16,63 | 16,78 | -0,18% | 356,00 |
| 28.06.2024 | 17,41 | 17,41 | 16,81 | 16,81 | -2,39% | 1.109,00 |
| 27.06.2024 | 17,54 | 17,54 | 17,23 | 17,23 | -1,08% | 463,00 |
| 25.06.2024 | 17,47 | 17,65 | 17,41 | 17,41 | -1,76% | 18,00 |
| 24.06.2024 | 17,40 | 17,73 | 17,15 | 17,73 | 1,82% | 574,00 |
| 21.06.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -0,40% | 30,00 |
| 20.06.2024 | 17,42 | 17,63 | 17,42 | 17,48 | 1,50% | 524,00 |
| 19.06.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,37% | 240,00 |
| 18.06.2024 | 17,72 | 17,72 | 17,29 | 17,29 | -0,94% | 174,00 |
| 17.06.2024 | 17,06 | 17,45 | 16,67 | 17,45 | 3,00% | 1.646,00 |
| 14.06.2024 | 16,63 | 17,06 | 16,63 | 16,94 | 0,25% | 1.029,00 |
| 13.06.2024 | 16,44 | 16,90 | 16,44 | 16,90 | 1,34% | 468,00 |
| 12.06.2024 | 17,30 | 17,30 | 16,68 | 16,68 | -1,63% | 2.815,00 |