21,170€
-0,33%
Echtzeit-Aktienkurs KENVUE INC. DL -,001
Bid:
Ask:
Aktienkurse zur KENVUE INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 20,42 | 20,50 | 20,42 | 20,50 | -3,51% | - |
| 01.11.2024 | 20,42 | 21,24 | 20,42 | 21,24 | 1,24% | 190,00 |
| 31.10.2024 | 20,45 | 20,98 | 20,38 | 20,98 | 0,33% | - |
| 30.10.2024 | 20,42 | 20,91 | 20,35 | 20,91 | -0,31% | 184,00 |
| 29.10.2024 | 20,53 | 20,98 | 20,46 | 20,98 | 0,74% | - |
| 28.10.2024 | 20,64 | 20,82 | 20,55 | 20,82 | -0,14% | - |
| 25.10.2024 | 20,82 | 20,85 | 20,82 | 20,85 | -3,27% | - |
| 24.10.2024 | 20,78 | 21,56 | 20,78 | 21,56 | 2,99% | 7,00 |
| 23.10.2024 | 20,80 | 20,93 | 20,80 | 20,93 | -0,62% | - |
| 22.10.2024 | 20,77 | 21,06 | 20,37 | 21,06 | 1,57% | 500,00 |
| 21.10.2024 | 20,90 | 21,10 | 20,70 | 20,74 | 7,14% | 505,00 |
| 18.10.2024 | 19,40 | 19,40 | 19,35 | 19,35 | -1,79% | - |
| 17.10.2024 | 19,61 | 19,71 | 19,61 | 19,71 | 0,60% | - |
| 16.10.2024 | 19,59 | 19,59 | 19,58 | 19,59 | 1,77% | - |
| 15.10.2024 | 19,47 | 19,47 | 19,25 | 19,25 | -0,44% | - |
| 14.10.2024 | 19,22 | 19,33 | 19,21 | 19,33 | 0,58% | - |
| 11.10.2024 | 19,11 | 19,22 | 19,09 | 19,22 | -0,54% | - |
| 10.10.2024 | 19,28 | 19,33 | 19,26 | 19,33 | -1,83% | - |
| 09.10.2024 | 19,69 | 19,69 | 19,69 | 19,69 | -0,13% | - |
| 08.10.2024 | 19,68 | 19,71 | 19,68 | 19,71 | -0,24% | - |
| 07.10.2024 | 19,79 | 19,79 | 19,74 | 19,76 | -1,45% | - |
| 04.10.2024 | 19,79 | 20,65 | 19,79 | 20,05 | -0,10% | 10,00 |
| 03.10.2024 | 20,08 | 20,08 | 20,02 | 20,07 | -1,47% | - |
| 01.10.2024 | 20,34 | 20,37 | 20,34 | 20,37 | -1,50% | - |
| 30.09.2024 | 20,39 | 20,68 | 20,39 | 20,68 | 1,92% | 184,00 |
| 27.09.2024 | 20,33 | 20,35 | 20,29 | 20,29 | 0,05% | - |
| 26.09.2024 | 20,29 | 20,32 | 20,28 | 20,28 | 0,12% | - |
| 25.09.2024 | 20,18 | 20,26 | 20,18 | 20,26 | 0,02% | - |
| 24.09.2024 | 20,30 | 20,30 | 20,25 | 20,25 | 0,45% | - |
| 23.09.2024 | 20,26 | 20,32 | 20,16 | 20,16 | 0,05% | - |
| 20.09.2024 | 20,08 | 20,15 | 20,08 | 20,15 | -1,68% | - |
| 19.09.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -0,46% | 3.000,00 |
| 17.09.2024 | 20,59 | 20,59 | 20,59 | 20,59 | 0,73% | 50,00 |
| 13.09.2024 | 20,42 | 20,44 | 20,42 | 20,44 | -0,02% | - |
| 11.09.2024 | 20,41 | 20,45 | 20,41 | 20,45 | -0,80% | - |
| 10.09.2024 | 20,57 | 20,61 | 20,57 | 20,61 | 1,03% | - |
| 09.09.2024 | 20,31 | 20,40 | 20,31 | 20,40 | 2,34% | - |
| 06.09.2024 | 19,82 | 19,93 | 19,76 | 19,93 | 0,58% | - |
| 05.09.2024 | 19,88 | 19,92 | 19,82 | 19,82 | 0,90% | - |
| 04.09.2024 | 19,64 | 19,64 | 19,64 | 19,64 | 0,87% | 240,00 |
| 03.09.2024 | 19,48 | 19,48 | 19,47 | 19,47 | 0,08% | - |
| 02.09.2024 | 20,24 | 20,24 | 19,46 | 19,46 | -2,45% | 70,00 |
| 28.08.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 0,00% | 100,00 |
| 27.08.2024 | 19,95 | 19,95 | 19,95 | 19,95 | 4,63% | 3.000,00 |
| 23.08.2024 | 19,03 | 19,06 | 19,03 | 19,06 | -0,17% | - |
| 22.08.2024 | 19,09 | 19,12 | 19,08 | 19,10 | 0,40% | - |
| 21.08.2024 | 19,06 | 19,06 | 19,02 | 19,02 | -0,24% | - |
| 20.08.2024 | 19,15 | 19,95 | 19,07 | 19,07 | -0,75% | 185,00 |
| 19.08.2024 | 19,20 | 19,22 | 19,20 | 19,21 | 0,27% | - |
| 16.08.2024 | 19,28 | 19,28 | 19,16 | 19,16 | 1,58% | 498,00 |
| 15.08.2024 | 18,91 | 18,91 | 18,86 | 18,86 | -1,88% | - |
| 14.08.2024 | 18,85 | 19,22 | 18,68 | 19,22 | 1,53% | 240,00 |
| 13.08.2024 | 18,95 | 18,98 | 18,93 | 18,93 | 0,28% | - |
| 12.08.2024 | 18,87 | 18,90 | 18,87 | 18,88 | -0,42% | - |
| 09.08.2024 | 19,08 | 19,10 | 18,96 | 18,96 | 2,10% | - |
| 08.08.2024 | 18,49 | 18,57 | 18,42 | 18,57 | -0,59% | - |
| 07.08.2024 | 18,55 | 18,68 | 18,52 | 18,68 | 3,69% | - |
| 06.08.2024 | 16,40 | 18,02 | 16,37 | 18,02 | 7,51% | 136,00 |
| 05.08.2024 | 16,71 | 16,76 | 16,58 | 16,76 | -0,59% | - |
| 02.08.2024 | 17,49 | 17,49 | 16,78 | 16,86 | 0,11% | 174,00 |
| 01.08.2024 | 16,75 | 16,84 | 16,75 | 16,84 | -0,44% | - |
| 31.07.2024 | 17,01 | 17,03 | 16,91 | 16,91 | -0,13% | 50,00 |
| 30.07.2024 | 17,04 | 17,05 | 16,94 | 16,94 | -0,36% | - |
| 29.07.2024 | 16,93 | 17,00 | 16,91 | 17,00 | 2,74% | - |
| 26.07.2024 | 16,53 | 17,25 | 16,53 | 16,54 | 0,47% | 1,00 |
| 25.07.2024 | 16,46 | 16,47 | 16,42 | 16,47 | 0,80% | - |
| 24.07.2024 | 16,24 | 16,34 | 16,24 | 16,34 | -0,67% | - |
| 23.07.2024 | 16,41 | 16,45 | 16,39 | 16,45 | -0,23% | - |
| 22.07.2024 | 16,45 | 16,48 | 16,44 | 16,48 | -0,90% | - |
| 19.07.2024 | 16,63 | 16,63 | 16,63 | 16,63 | 0,00% | - |
| 18.07.2024 | 16,56 | 16,63 | 16,53 | 16,63 | 1,54% | - |
| 17.07.2024 | 16,44 | 16,44 | 16,38 | 16,38 | -0,33% | - |
| 16.07.2024 | 16,44 | 16,44 | 16,34 | 16,44 | -1,31% | 160,00 |
| 15.07.2024 | 16,54 | 16,65 | 16,53 | 16,65 | 2,88% | - |
| 12.07.2024 | 16,19 | 16,19 | 16,15 | 16,19 | 0,25% | - |
| 11.07.2024 | 16,09 | 16,15 | 16,08 | 16,15 | -2,17% | - |
| 10.07.2024 | 16,50 | 16,51 | 16,49 | 16,51 | -0,35% | - |
| 09.07.2024 | 16,53 | 16,56 | 16,52 | 16,56 | -1,40% | - |
| 08.07.2024 | 16,55 | 16,80 | 16,55 | 16,80 | -0,59% | 11,00 |
| 05.07.2024 | 16,50 | 16,90 | 16,50 | 16,90 | 2,36% | 550,00 |
| 04.07.2024 | 16,51 | 16,51 | 16,51 | 16,51 | -0,94% | 369,00 |
| 03.07.2024 | 16,64 | 16,67 | 16,62 | 16,67 | 1,40% | - |
| 02.07.2024 | 16,37 | 16,44 | 16,35 | 16,44 | -1,71% | - |
| 01.07.2024 | 16,59 | 16,72 | 16,57 | 16,72 | -2,47% | - |
| 28.06.2024 | 16,89 | 17,15 | 16,88 | 17,15 | 0,05% | 500,00 |
| 27.06.2024 | 17,01 | 17,14 | 17,01 | 17,14 | 0,19% | - |
| 26.06.2024 | 17,09 | 17,80 | 17,09 | 17,11 | -1,27% | 1.000,00 |
| 25.06.2024 | 17,28 | 17,33 | 17,28 | 17,33 | -1,17% | - |
| 24.06.2024 | 16,96 | 17,53 | 16,96 | 17,53 | 1,61% | 4,00 |
| 21.06.2024 | 17,23 | 17,26 | 17,23 | 17,25 | 1,37% | - |
| 20.06.2024 | 16,90 | 17,02 | 16,90 | 17,02 | 0,82% | - |
| 19.06.2024 | 16,91 | 16,91 | 16,88 | 16,88 | -1,77% | 2,00 |
| 18.06.2024 | 17,18 | 17,19 | 17,18 | 17,19 | 4,33% | - |
| 17.06.2024 | 16,55 | 16,56 | 16,47 | 16,47 | -0,29% | - |
| 14.06.2024 | 16,46 | 16,52 | 16,44 | 16,52 | -0,04% | - |
| 13.06.2024 | 16,28 | 16,53 | 16,26 | 16,53 | -1,05% | - |
| 12.06.2024 | 16,93 | 16,93 | 16,70 | 16,70 | -0,48% | 449,00 |
| 11.06.2024 | 16,73 | 16,78 | 16,73 | 16,78 | -1,86% | - |
| 10.06.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,47% | 120,00 |
| 06.06.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,84% | 100,00 |