18,114€
-0,59%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 17,83 | 17,83 | 17,80 | 17,80 | -2,30% | - |
| 14.08.2025 | 18,19 | 18,22 | 18,19 | 18,22 | 0,11% | 321,00 |
| 13.08.2025 | 18,18 | 18,20 | 18,18 | 18,20 | 1,54% | - |
| 12.08.2025 | 17,94 | 17,95 | 17,93 | 17,93 | -0,94% | - |
| 11.08.2025 | 17,98 | 18,10 | 17,98 | 18,10 | -2,71% | 384,00 |
| 08.08.2025 | 19,30 | 19,30 | 18,60 | 18,60 | 0,77% | 100,00 |
| 07.08.2025 | 18,01 | 18,46 | 18,01 | 18,46 | 1,06% | - |
| 06.08.2025 | 18,39 | 18,42 | 18,26 | 18,26 | -3,10% | - |
| 05.08.2025 | 18,86 | 18,86 | 18,83 | 18,85 | 3,17% | - |
| 04.08.2025 | 18,35 | 19,15 | 18,27 | 18,27 | -0,28% | 100,00 |
| 01.08.2025 | 18,32 | 18,32 | 18,20 | 18,32 | -1,02% | 100,00 |
| 31.07.2025 | 18,60 | 18,64 | 18,51 | 18,51 | -6,85% | - |
| 30.07.2025 | 18,81 | 19,87 | 18,78 | 19,87 | 4,60% | 100,00 |
| 29.07.2025 | 18,96 | 19,00 | 18,96 | 19,00 | -0,22% | - |
| 28.07.2025 | 19,17 | 19,23 | 19,04 | 19,04 | 0,49% | 144,00 |
| 25.07.2025 | 18,79 | 18,95 | 18,77 | 18,95 | -0,11% | - |
| 24.07.2025 | 18,71 | 18,97 | 18,71 | 18,97 | 0,12% | - |
| 23.07.2025 | 18,99 | 18,99 | 18,94 | 18,94 | -1,26% | - |
| 22.07.2025 | 18,66 | 19,19 | 18,65 | 19,19 | 4,28% | 100,00 |
| 21.07.2025 | 18,54 | 18,55 | 18,40 | 18,40 | -0,13% | - |
| 18.07.2025 | 18,48 | 18,48 | 18,42 | 18,42 | -0,26% | - |
| 17.07.2025 | 18,48 | 18,49 | 18,47 | 18,47 | 1,94% | - |
| 16.07.2025 | 18,74 | 18,74 | 17,99 | 18,12 | -1,08% | 200,00 |
| 15.07.2025 | 18,41 | 18,41 | 18,32 | 18,32 | -3,73% | - |
| 14.07.2025 | 17,84 | 19,03 | 17,83 | 19,03 | 8,45% | - |
| 11.07.2025 | 17,49 | 17,54 | 17,44 | 17,54 | 1,09% | - |
| 10.07.2025 | 17,29 | 17,35 | 17,29 | 17,35 | -0,34% | - |
| 09.07.2025 | 17,31 | 17,41 | 17,30 | 17,41 | -0,41% | 25,00 |
| 08.07.2025 | 17,44 | 17,49 | 17,42 | 17,49 | -0,60% | - |
| 07.07.2025 | 17,28 | 17,59 | 17,28 | 17,59 | 2,11% | - |
| 04.07.2025 | 17,25 | 17,25 | 17,23 | 17,23 | -1,49% | - |
| 03.07.2025 | 17,38 | 17,49 | 17,36 | 17,49 | -0,83% | - |
| 02.07.2025 | 17,51 | 17,63 | 17,48 | 17,63 | 1,73% | 8,00 |
| 01.07.2025 | 17,52 | 17,52 | 17,33 | 17,33 | -1,63% | - |
| 30.06.2025 | 17,54 | 17,62 | 17,54 | 17,62 | -0,47% | - |
| 27.06.2025 | 17,72 | 17,72 | 17,71 | 17,71 | -0,93% | - |
| 26.06.2025 | 17,87 | 17,87 | 17,87 | 17,87 | -0,38% | - |
| 25.06.2025 | 17,90 | 17,94 | 17,90 | 17,94 | -1,06% | - |
| 24.06.2025 | 18,21 | 18,21 | 18,13 | 18,13 | -0,67% | - |
| 23.06.2025 | 18,17 | 18,25 | 18,17 | 18,25 | -0,10% | - |
| 20.06.2025 | 18,12 | 18,27 | 18,12 | 18,27 | 0,82% | - |
| 19.06.2025 | 18,21 | 18,21 | 18,12 | 18,12 | -0,91% | - |
| 18.06.2025 | 18,28 | 18,29 | 18,27 | 18,29 | -1,79% | 300,00 |
| 17.06.2025 | 18,25 | 18,62 | 18,23 | 18,62 | 2,60% | 20,00 |
| 16.06.2025 | 18,22 | 18,25 | 18,15 | 18,15 | -6,11% | - |
| 13.06.2025 | 18,28 | 19,33 | 18,25 | 19,33 | 4,91% | 50,00 |
| 12.06.2025 | 18,54 | 18,56 | 18,43 | 18,43 | 0,33% | - |
| 11.06.2025 | 18,44 | 18,45 | 18,37 | 18,37 | 0,21% | - |
| 10.06.2025 | 18,25 | 18,33 | 18,25 | 18,33 | -1,93% | - |
| 09.06.2025 | 18,64 | 18,69 | 18,64 | 18,69 | -0,11% | - |
| 06.06.2025 | 18,59 | 18,71 | 18,59 | 18,71 | 0,53% | - |
| 05.06.2025 | 18,61 | 18,65 | 18,61 | 18,61 | -3,63% | - |
| 04.06.2025 | 19,21 | 19,32 | 19,21 | 19,32 | -4,87% | - |
| 03.06.2025 | 20,23 | 20,31 | 20,22 | 20,31 | -0,49% | - |
| 02.06.2025 | 20,43 | 20,44 | 20,38 | 20,41 | -0,17% | - |
| 30.05.2025 | 20,41 | 20,44 | 20,41 | 20,44 | 0,47% | - |
| 29.05.2025 | 20,75 | 20,75 | 20,35 | 20,35 | -1,48% | - |
| 28.05.2025 | 20,72 | 20,72 | 20,65 | 20,65 | 0,93% | - |
| 27.05.2025 | 21,47 | 21,47 | 20,46 | 20,46 | -0,90% | 100,00 |
| 26.05.2025 | 20,59 | 20,66 | 20,59 | 20,65 | 0,90% | - |
| 23.05.2025 | 20,38 | 20,46 | 20,38 | 20,46 | -1,63% | 190,00 |
| 22.05.2025 | 20,79 | 20,80 | 20,78 | 20,80 | 0,17% | - |
| 21.05.2025 | 20,76 | 21,63 | 20,76 | 20,77 | -0,81% | 100,00 |
| 20.05.2025 | 20,88 | 20,94 | 20,84 | 20,94 | -0,02% | - |
| 19.05.2025 | 21,04 | 21,04 | 20,90 | 20,94 | 0,26% | 10,00 |
| 16.05.2025 | 21,20 | 21,71 | 20,89 | 20,89 | 2,65% | 408,00 |
| 15.05.2025 | 20,30 | 20,35 | 20,30 | 20,35 | -0,93% | - |
| 14.05.2025 | 20,57 | 20,58 | 20,53 | 20,54 | -2,91% | - |
| 13.05.2025 | 21,12 | 21,15 | 21,11 | 21,15 | -1,35% | - |
| 12.05.2025 | 21,82 | 22,21 | 21,44 | 21,44 | 2,10% | - |
| 09.05.2025 | 20,98 | 21,00 | 20,94 | 21,00 | 0,14% | - |
| 08.05.2025 | 20,17 | 20,97 | 20,17 | 20,97 | 2,87% | - |
| 07.05.2025 | 20,41 | 20,45 | 20,39 | 20,39 | -0,20% | - |
| 06.05.2025 | 20,44 | 20,44 | 20,36 | 20,43 | -1,14% | - |
| 05.05.2025 | 20,64 | 20,66 | 20,64 | 20,66 | -0,41% | - |
| 02.05.2025 | 20,69 | 20,75 | 20,67 | 20,75 | 3,65% | - |
| 30.04.2025 | 20,11 | 20,14 | 20,02 | 20,02 | 0,81% | 428,00 |
| 29.04.2025 | 19,90 | 19,91 | 19,85 | 19,85 | -0,40% | - |
| 28.04.2025 | 19,85 | 19,93 | 19,81 | 19,93 | -2,14% | - |
| 25.04.2025 | 20,37 | 20,37 | 20,37 | 20,37 | 3,66% | 300,00 |
| 24.04.2025 | 19,75 | 19,75 | 19,65 | 19,65 | -2,87% | - |
| 23.04.2025 | 20,44 | 20,48 | 19,72 | 20,23 | 5,42% | 40,00 |
| 22.04.2025 | 19,09 | 19,19 | 19,03 | 19,19 | -2,37% | - |
| 17.04.2025 | 19,74 | 19,76 | 19,66 | 19,66 | -0,75% | - |
| 16.04.2025 | 19,64 | 19,80 | 19,55 | 19,80 | 0,53% | - |
| 15.04.2025 | 19,63 | 19,70 | 19,63 | 19,70 | 2,21% | - |
| 14.04.2025 | 19,11 | 19,27 | 19,09 | 19,27 | 2,46% | - |
| 11.04.2025 | 19,13 | 19,61 | 18,81 | 18,81 | -2,31% | 12,00 |
| 10.04.2025 | 19,45 | 19,45 | 19,16 | 19,26 | 2,47% | 10,00 |
| 09.04.2025 | 18,75 | 19,16 | 18,75 | 18,79 | -4,84% | - |
| 08.04.2025 | 19,80 | 19,91 | 19,75 | 19,75 | 0,80% | - |
| 07.04.2025 | 19,31 | 19,59 | 19,06 | 19,59 | -6,86% | 706,00 |
| 04.04.2025 | 20,85 | 21,04 | 20,83 | 21,04 | 0,12% | - |
| 03.04.2025 | 20,70 | 21,26 | 20,70 | 21,01 | -2,91% | 100,00 |
| 02.04.2025 | 21,68 | 21,68 | 21,64 | 21,64 | -0,57% | - |
| 01.04.2025 | 21,73 | 21,77 | 21,70 | 21,77 | 1,11% | - |
| 31.03.2025 | 21,40 | 21,53 | 21,39 | 21,53 | -0,90% | - |
| 28.03.2025 | 21,06 | 21,72 | 21,06 | 21,72 | -0,37% | - |
| 27.03.2025 | 21,08 | 21,80 | 21,08 | 21,80 | 2,32% | - |
| 26.03.2025 | 20,71 | 21,31 | 20,69 | 21,31 | -0,98% | - |