17,900€
0,64%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 20,98 | 21,52 | 20,98 | 21,52 | 1,01% | - |
| 24.03.2025 | 21,54 | 21,54 | 21,30 | 21,30 | 0,16% | - |
| 21.03.2025 | 21,07 | 21,27 | 21,04 | 21,27 | -2,07% | - |
| 20.03.2025 | 21,03 | 21,72 | 21,03 | 21,72 | 1,73% | - |
| 19.03.2025 | 20,78 | 21,35 | 20,78 | 21,35 | -0,74% | - |
| 18.03.2025 | 20,75 | 21,51 | 20,75 | 21,51 | 1,73% | - |
| 17.03.2025 | 20,28 | 21,14 | 20,24 | 21,14 | 0,33% | - |
| 14.03.2025 | 21,07 | 21,07 | 21,07 | 21,07 | -0,24% | 500,00 |
| 13.03.2025 | 20,54 | 21,16 | 20,27 | 21,12 | 0,57% | 1.090,00 |
| 12.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,24% | 75,00 |
| 11.03.2025 | 21,36 | 21,93 | 21,32 | 21,93 | -0,93% | 70,00 |
| 10.03.2025 | 21,13 | 22,14 | 21,01 | 22,14 | 5,96% | - |
| 07.03.2025 | 21,01 | 21,74 | 20,89 | 20,89 | -0,17% | 125,00 |
| 06.03.2025 | 20,86 | 20,93 | 20,77 | 20,93 | -1,69% | - |
| 05.03.2025 | 21,61 | 21,61 | 21,29 | 21,29 | -3,86% | - |
| 04.03.2025 | 22,28 | 22,28 | 22,14 | 22,14 | -0,63% | 96,00 |
| 03.03.2025 | 22,26 | 22,28 | 22,25 | 22,28 | -1,02% | - |
| 28.02.2025 | 21,85 | 22,51 | 21,84 | 22,51 | -0,49% | 4,00 |
| 27.02.2025 | 21,77 | 22,62 | 21,76 | 22,62 | 3,74% | 30,00 |
| 26.02.2025 | 21,85 | 21,88 | 21,81 | 21,81 | -0,73% | - |
| 25.02.2025 | 21,42 | 21,97 | 21,42 | 21,97 | 0,80% | - |
| 24.02.2025 | 21,81 | 22,02 | 21,79 | 21,79 | 3,89% | - |
| 21.02.2025 | 20,92 | 20,98 | 20,92 | 20,98 | 1,52% | - |
| 20.02.2025 | 20,92 | 20,92 | 20,66 | 20,66 | -0,65% | 498,00 |
| 19.02.2025 | 20,65 | 20,80 | 20,65 | 20,80 | 1,12% | - |
| 18.02.2025 | 21,00 | 21,00 | 20,57 | 20,57 | -0,02% | 321,00 |
| 17.02.2025 | 20,51 | 20,57 | 20,51 | 20,57 | 2,49% | - |
| 14.02.2025 | 20,11 | 20,11 | 20,05 | 20,07 | 1,71% | - |
| 13.02.2025 | 19,73 | 19,73 | 19,70 | 19,73 | 1,02% | - |
| 12.02.2025 | 19,55 | 19,55 | 19,53 | 19,53 | -0,07% | 128,00 |