20,640€
-3,48%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,25 | 21,56 | 20,55 | 20,64 | -3,48% | 705,00 |
| 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 |
| 11.02.2025 | 20,01 | 20,01 | 20,01 | 20,01 | 0,05% | 70,00 |
| 10.02.2025 | 19,40 | 20,01 | 19,40 | 20,00 | 2,02% | 1.606,00 |
| 07.02.2025 | 19,22 | 19,60 | 19,22 | 19,60 | 1,58% | 559,00 |
| 06.02.2025 | 20,12 | 20,12 | 19,30 | 19,30 | -2,63% | 270,00 |
| 05.02.2025 | 19,80 | 20,19 | 19,80 | 19,82 | -1,28% | 1.655,00 |
| 04.02.2025 | 20,78 | 20,78 | 20,08 | 20,08 | -2,95% | 910,00 |
| 03.02.2025 | 20,80 | 20,80 | 20,11 | 20,69 | 0,75% | 1.173,00 |
| 31.01.2025 | 20,95 | 21,03 | 20,53 | 20,54 | -1,82% | - |
| 30.01.2025 | 20,70 | 20,92 | 20,70 | 20,92 | 2,22% | 235,00 |
| 29.01.2025 | 20,66 | 20,66 | 20,46 | 20,46 | -1,18% | 48,00 |
| 28.01.2025 | 20,33 | 20,71 | 20,33 | 20,71 | 1,40% | 580,00 |
| 27.01.2025 | 19,51 | 20,42 | 19,51 | 20,42 | 2,84% | 904,00 |
| 24.01.2025 | 19,54 | 19,86 | 19,54 | 19,86 | -0,30% | 1.155,00 |
| 23.01.2025 | 20,15 | 20,15 | 19,68 | 19,92 | -0,41% | 182,00 |
| 22.01.2025 | 19,73 | 20,00 | 19,73 | 20,00 | -1,41% | 310,00 |
| 21.01.2025 | 20,39 | 20,39 | 20,29 | 20,29 | -0,22% | 90,00 |
| 20.01.2025 | 20,28 | 20,33 | 20,28 | 20,33 | -1,02% | 550,00 |
| 17.01.2025 | 20,62 | 20,77 | 20,46 | 20,54 | 1,18% | - |
| 16.01.2025 | 20,30 | 20,48 | 20,07 | 20,30 | -1,17% | 511,00 |
| 15.01.2025 | 20,61 | 20,61 | 20,54 | 20,54 | -0,10% | 50,00 |
| 14.01.2025 | 20,31 | 20,56 | 20,31 | 20,56 | -0,02% | 340,00 |
| 13.01.2025 | 20,17 | 20,57 | 20,17 | 20,57 | 1,63% | 113,00 |
| 10.01.2025 | 20,24 | 20,29 | 20,24 | 20,24 | 0,65% | 277,00 |
| 09.01.2025 | 20,25 | 20,25 | 19,75 | 20,11 | -2,54% | 2.477,00 |
| 08.01.2025 | 20,63 | 20,63 | 20,63 | 20,63 | 0,12% | 400,00 |
| 07.01.2025 | 20,49 | 20,61 | 20,47 | 20,61 | -0,10% | 217,00 |
| 06.01.2025 | 20,71 | 20,71 | 20,32 | 20,63 | 0,98% | 5.112,00 |
| 03.01.2025 | 20,52 | 20,64 | 20,43 | 20,43 | -1,52% | 65,00 |
| 02.01.2025 | 20,99 | 21,08 | 20,69 | 20,74 | 0,34% | 585,00 |
| 30.12.2024 | 20,82 | 20,82 | 20,43 | 20,67 | -0,31% | 159,00 |
| 27.12.2024 | 20,74 | 20,74 | 20,74 | 20,74 | -0,74% | 207,00 |
| 23.12.2024 | 20,74 | 21,16 | 20,74 | 20,89 | 0,10% | 124,00 |
| 20.12.2024 | 21,00 | 21,15 | 20,49 | 20,87 | 0,82% | 575,00 |
| 19.12.2024 | 20,54 | 20,80 | 20,54 | 20,70 | -0,67% | 490,00 |
| 18.12.2024 | 20,84 | 21,07 | 20,84 | 20,84 | -0,29% | 348,00 |
| 17.12.2024 | 20,81 | 21,27 | 20,81 | 20,90 | -0,74% | 713,00 |
| 16.12.2024 | 21,36 | 21,52 | 21,06 | 21,06 | 0,02% | 378,00 |
| 13.12.2024 | 21,35 | 21,35 | 21,05 | 21,05 | -1,01% | 1.571,00 |
| 12.12.2024 | 21,01 | 21,27 | 20,68 | 21,27 | -2,59% | 1.925,00 |
| 11.12.2024 | 21,83 | 21,83 | 21,83 | 21,83 | -0,37% | 70,00 |
| 10.12.2024 | 21,65 | 21,91 | 21,42 | 21,91 | 1,41% | 10,00 |
| 09.12.2024 | 21,50 | 22,05 | 21,50 | 21,61 | -0,85% | 177,00 |
| 06.12.2024 | 21,74 | 22,13 | 21,74 | 21,79 | 1,30% | 1.007,00 |
| 05.12.2024 | 21,75 | 22,18 | 21,51 | 21,51 | -1,47% | 696,00 |
| 04.12.2024 | 22,60 | 22,73 | 21,37 | 21,83 | -2,98% | 505,00 |
| 03.12.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -2,00% | 100,00 |
| 02.12.2024 | 23,43 | 23,43 | 22,51 | 22,96 | 0,35% | 185,00 |
| 29.11.2024 | 22,90 | 22,90 | 22,88 | 22,88 | 1,76% | 9,00 |
| 28.11.2024 | 23,15 | 23,15 | 22,49 | 22,49 | -2,83% | 873,00 |
| 27.11.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,96% | 20,00 |
| 26.11.2024 | 22,92 | 22,94 | 22,92 | 22,92 | -0,17% | 305,00 |
| 25.11.2024 | 23,41 | 23,41 | 22,89 | 22,96 | -1,03% | 571,00 |
| 22.11.2024 | 23,23 | 23,23 | 23,00 | 23,20 | 1,29% | 266,00 |
| 21.11.2024 | 22,65 | 22,99 | 22,65 | 22,91 | 1,42% | 470,00 |
| 20.11.2024 | 22,65 | 22,65 | 22,59 | 22,59 | 1,41% | 41,00 |
| 19.11.2024 | 22,27 | 22,27 | 22,27 | 22,27 | -0,96% | 47,00 |
| 18.11.2024 | 22,83 | 22,83 | 22,31 | 22,49 | -0,20% | 798,00 |
| 15.11.2024 | 22,44 | 22,53 | 22,01 | 22,53 | 1,58% | 596,00 |
| 14.11.2024 | 21,81 | 22,36 | 21,81 | 22,18 | 0,05% | 720,00 |
| 13.11.2024 | 22,17 | 22,17 | 22,17 | 22,17 | -0,45% | 360,00 |
| 12.11.2024 | 22,14 | 22,61 | 22,11 | 22,27 | 0,13% | 715,00 |
| 11.11.2024 | 22,11 | 22,56 | 22,11 | 22,24 | 1,83% | 1.400,00 |