19,902€
0,39%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 20,03 | 20,17 | 19,78 | 19,93 | 0,53% | - |
| 21.01.2025 | 20,14 | 20,14 | 19,77 | 19,82 | -1,08% | - |
| 20.01.2025 | 20,25 | 20,25 | 20,02 | 20,04 | -1,86% | - |
| 17.01.2025 | 20,40 | 20,42 | 20,40 | 20,42 | 0,42% | - |
| 16.01.2025 | 20,06 | 20,34 | 20,06 | 20,34 | 0,87% | - |
| 15.01.2025 | 20,22 | 20,22 | 20,06 | 20,16 | -0,67% | - |
| 14.01.2025 | 20,23 | 20,31 | 20,23 | 20,30 | -0,20% | - |
| 13.01.2025 | 20,20 | 20,43 | 20,20 | 20,34 | 0,94% | - |
| 10.01.2025 | 20,30 | 20,75 | 20,15 | 20,15 | -0,59% | 1.168,00 |
| 09.01.2025 | 20,27 | 20,27 | 20,27 | 20,27 | 0,62% | - |
| 08.01.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,20% | - |
| 07.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -1,20% | - |
| 06.01.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,07% | - |
| 03.01.2025 | 20,49 | 20,49 | 20,36 | 20,36 | -0,88% | - |
| 02.01.2025 | 20,40 | 20,54 | 20,40 | 20,54 | 0,46% | 600,00 |
| 30.12.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -1,06% | - |
| 27.12.2024 | 20,67 | 20,67 | 20,67 | 20,67 | 0,10% | - |
| 23.12.2024 | 20,66 | 20,66 | 20,65 | 20,65 | -1,29% | 150,00 |
| 20.12.2024 | 20,38 | 20,92 | 20,31 | 20,92 | 3,05% | 150,00 |
| 19.12.2024 | 20,37 | 20,37 | 20,30 | 20,30 | -1,72% | - |
| 18.12.2024 | 20,61 | 20,65 | 20,61 | 20,65 | -0,72% | - |
| 17.12.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -0,12% | 80,00 |
| 16.12.2024 | 20,74 | 20,92 | 20,74 | 20,83 | -0,29% | - |
| 13.12.2024 | 20,93 | 20,94 | 20,89 | 20,89 | 0,92% | - |
| 12.12.2024 | 20,80 | 20,80 | 20,70 | 20,70 | -2,50% | - |
| 11.12.2024 | 21,23 | 21,23 | 21,20 | 21,23 | -0,14% | - |
| 10.12.2024 | 21,20 | 21,26 | 21,20 | 21,26 | 0,02% | - |
| 09.12.2024 | 21,20 | 21,25 | 21,17 | 21,25 | -1,02% | - |
| 06.12.2024 | 21,52 | 21,54 | 21,47 | 21,47 | -0,07% | - |
| 05.12.2024 | 21,57 | 21,57 | 21,49 | 21,49 | -2,69% | - |
| 04.12.2024 | 21,96 | 22,08 | 21,96 | 22,08 | -1,69% | 40,00 |
| 03.12.2024 | 22,61 | 22,63 | 22,46 | 22,46 | -1,06% | - |
| 02.12.2024 | 22,73 | 22,75 | 22,70 | 22,70 | 0,55% | - |
| 29.11.2024 | 22,44 | 22,58 | 22,44 | 22,58 | -3,94% | - |
| 28.11.2024 | 22,68 | 23,50 | 22,36 | 23,50 | 3,55% | 4,00 |
| 27.11.2024 | 22,53 | 22,70 | 22,48 | 22,70 | 0,20% | - |
| 26.11.2024 | 22,71 | 22,73 | 22,56 | 22,65 | -0,22% | 184,00 |
| 25.11.2024 | 22,73 | 22,73 | 22,68 | 22,70 | -0,09% | 120,00 |
| 22.11.2024 | 22,54 | 22,72 | 22,54 | 22,72 | 2,90% | - |
| 21.11.2024 | 22,13 | 22,13 | 22,08 | 22,08 | -2,00% | - |
| 20.11.2024 | 22,02 | 22,56 | 22,00 | 22,53 | 1,85% | 100,00 |
| 19.11.2024 | 21,99 | 22,12 | 21,81 | 22,12 | -1,49% | 113,00 |
| 18.11.2024 | 22,11 | 22,46 | 22,09 | 22,46 | 2,16% | 32,00 |
| 15.11.2024 | 21,80 | 21,98 | 21,80 | 21,98 | 2,14% | 5,00 |
| 14.11.2024 | 21,50 | 21,54 | 21,50 | 21,52 | -0,94% | - |
| 13.11.2024 | 21,58 | 21,73 | 21,58 | 21,73 | -0,89% | - |
| 12.11.2024 | 21,90 | 21,92 | 21,89 | 21,92 | 0,41% | - |
| 11.11.2024 | 21,75 | 21,83 | 21,75 | 21,83 | -0,32% | - |
| 08.11.2024 | 20,91 | 21,90 | 20,90 | 21,90 | 8,82% | 250,00 |
| 07.11.2024 | 20,55 | 20,55 | 20,13 | 20,13 | -5,12% | - |
| 05.11.2024 | 20,79 | 21,21 | 20,61 | 21,21 | 3,49% | 800,00 |
| 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% | - |