20,638€
-3,56%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,42 | 21,59 | 20,80 | 20,80 | -2,83% | - |
| 03.04.2025 | 21,59 | 21,59 | 21,04 | 21,40 | -2,06% | - |
| 02.04.2025 | 21,90 | 21,98 | 21,83 | 21,85 | -0,23% | - |
| 01.04.2025 | 21,97 | 21,97 | 21,89 | 21,90 | 0,02% | - |
| 31.03.2025 | 21,65 | 22,00 | 21,65 | 21,90 | 1,60% | 423,00 |
| 28.03.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 0,33% | - |
| 27.03.2025 | 21,48 | 21,48 | 21,48 | 21,48 | 1,39% | - |
| 26.03.2025 | 21,19 | 21,19 | 21,19 | 21,19 | -1,10% | - |
| 25.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,68% | - |
| 24.03.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,44% | - |
| 21.03.2025 | 21,37 | 21,37 | 21,37 | 21,37 | -0,02% | - |
| 20.03.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,04% | - |
| 19.03.2025 | 21,16 | 21,16 | 21,16 | 21,16 | -0,31% | - |
| 18.03.2025 | 21,22 | 21,22 | 21,22 | 21,22 | -0,19% | - |
| 17.03.2025 | 20,75 | 21,26 | 20,75 | 21,26 | 2,33% | - |
| 14.03.2025 | 21,17 | 21,17 | 20,77 | 20,78 | -1,98% | - |
| 13.03.2025 | 20,96 | 21,20 | 20,96 | 21,20 | -0,05% | - |
| 12.03.2025 | 21,35 | 21,35 | 20,92 | 21,21 | -3,15% | - |
| 10.03.2025 | 21,38 | 22,16 | 21,38 | 21,90 | 3,33% | - |
| 07.03.2025 | 21,19 | 21,19 | 21,19 | 21,19 | -0,70% | - |
| 06.03.2025 | 21,08 | 21,34 | 21,08 | 21,34 | 0,85% | - |
| 05.03.2025 | 21,79 | 21,79 | 21,16 | 21,16 | -3,56% | - |
| 04.03.2025 | 22,45 | 22,45 | 21,94 | 21,94 | -2,58% | - |
| 03.03.2025 | 22,43 | 23,28 | 22,34 | 22,52 | 2,18% | 13.400,00 |
| 28.02.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -0,07% | - |
| 27.02.2025 | 21,95 | 22,06 | 21,95 | 22,06 | 0,32% | - |
| 26.02.2025 | 22,03 | 22,03 | 21,99 | 21,99 | -0,61% | - |
| 24.02.2025 | 21,96 | 22,12 | 21,96 | 22,12 | 0,16% | - |
| 21.02.2025 | 21,12 | 22,09 | 21,12 | 22,09 | 5,17% | - |
| 20.02.2025 | 21,15 | 21,15 | 20,70 | 21,00 | -0,62% | 401,00 |
| 19.02.2025 | 20,82 | 21,13 | 20,79 | 21,13 | 0,31% | - |
| 18.02.2025 | 20,82 | 21,07 | 20,82 | 21,07 | 1,69% | - |
| 17.02.2025 | 20,70 | 20,72 | 20,70 | 20,72 | 2,07% | - |
| 14.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,42% | - |
| 13.02.2025 | 19,87 | 20,49 | 19,87 | 20,38 | 1,87% | - |
| 12.02.2025 | 19,88 | 20,01 | 19,88 | 20,01 | -0,17% | - |
| 11.02.2025 | 19,77 | 20,04 | 19,77 | 20,04 | 1,04% | - |
| 10.02.2025 | 19,37 | 19,83 | 19,37 | 19,83 | 2,53% | - |
| 07.02.2025 | 18,86 | 19,34 | 18,86 | 19,34 | 2,36% | - |
| 06.02.2025 | 19,74 | 19,74 | 18,90 | 18,90 | -4,37% | - |
| 05.02.2025 | 19,81 | 19,81 | 19,69 | 19,76 | -0,69% | - |
| 04.02.2025 | 20,38 | 20,38 | 19,90 | 19,90 | -2,28% | - |
| 03.02.2025 | 20,56 | 20,56 | 20,31 | 20,37 | -0,24% | - |
| 31.01.2025 | 20,68 | 20,68 | 20,42 | 20,42 | -1,31% | - |
| 30.01.2025 | 20,26 | 20,69 | 20,26 | 20,69 | 1,67% | - |
| 29.01.2025 | 20,25 | 20,35 | 20,25 | 20,35 | -0,22% | - |
| 28.01.2025 | 20,33 | 20,39 | 20,33 | 20,39 | 4,13% | - |
| 24.01.2025 | 19,64 | 19,64 | 19,57 | 19,58 | -0,71% | 500,00 |
| 23.01.2025 | 19,73 | 19,73 | 19,67 | 19,72 | -0,29% | - |
| 22.01.2025 | 19,78 | 19,78 | 19,75 | 19,78 | -0,22% | - |
| 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 | -0,36% | 150,00 |
| 20.12.2024 | 20,61 | 20,72 | 20,61 | 20,72 | 1,35% | 37,00 |
| 19.12.2024 | 20,45 | 20,45 | 20,45 | 20,45 | -1,64% | - |
| 18.12.2024 | 20,75 | 20,79 | 20,75 | 20,79 | 0,05% | 18,00 |
| 17.12.2024 | 20,80 | 20,80 | 20,78 | 20,78 | -0,67% | - |
| 16.12.2024 | 20,91 | 20,92 | 20,91 | 20,92 | -0,19% | - |
| 13.12.2024 | 21,14 | 21,14 | 20,96 | 20,96 | -1,55% | - |
| 12.12.2024 | 20,91 | 21,30 | 20,69 | 21,29 | 1,04% | - |
| 11.12.2024 | 21,39 | 21,39 | 21,07 | 21,07 | -1,63% | - |
| 10.12.2024 | 21,37 | 21,63 | 21,37 | 21,42 | -0,44% | - |
| 09.12.2024 | 21,75 | 21,75 | 21,47 | 21,51 | -0,05% | - |
| 06.12.2024 | 21,67 | 21,67 | 21,52 | 21,52 | -0,92% | - |
| 05.12.2024 | 21,76 | 21,79 | 21,72 | 21,72 | 0,91% | - |
| 04.12.2024 | 22,08 | 22,11 | 21,53 | 21,53 | -2,87% | - |
| 03.12.2024 | 22,88 | 22,88 | 22,16 | 22,16 | -2,96% | - |
| 02.12.2024 | 22,66 | 22,84 | 22,66 | 22,84 | 0,24% | - |
| 29.11.2024 | 22,57 | 22,78 | 22,57 | 22,78 | 0,73% | - |
| 28.11.2024 | 22,64 | 22,64 | 22,62 | 22,62 | -0,11% | - |
| 27.11.2024 | 22,77 | 22,82 | 22,64 | 22,64 | -0,22% | - |
| 26.11.2024 | 22,91 | 22,91 | 22,69 | 22,69 | -0,81% | - |
| 25.11.2024 | 22,74 | 22,88 | 22,74 | 22,88 | -0,22% | 2,00 |
| 22.11.2024 | 22,79 | 22,98 | 22,79 | 22,93 | 0,44% | - |
| 21.11.2024 | 22,31 | 22,85 | 22,31 | 22,83 | 2,15% | - |
| 20.11.2024 | 22,13 | 22,35 | 22,13 | 22,35 | 0,77% | - |
| 19.11.2024 | 22,17 | 22,18 | 22,09 | 22,18 | -1,11% | - |
| 18.11.2024 | 22,38 | 22,43 | 22,38 | 22,43 | -0,31% | - |
| 15.11.2024 | 22,14 | 22,65 | 22,11 | 22,50 | 1,35% | 80,00 |
| 14.11.2024 | 21,71 | 22,31 | 21,71 | 22,20 | 2,42% | - |
| 13.11.2024 | 22,06 | 22,06 | 21,67 | 21,67 | -2,12% | - |
| 12.11.2024 | 22,15 | 22,24 | 22,14 | 22,14 | -0,02% | - |
| 11.11.2024 | 21,87 | 22,15 | 21,87 | 22,15 | 1,49% | - |
| 08.11.2024 | 21,09 | 21,86 | 21,09 | 21,82 | 3,78% | - |
| 07.11.2024 | 20,70 | 21,40 | 20,70 | 21,03 | 0,86% | 2.897,00 |
| 06.11.2024 | 21,49 | 21,49 | 20,69 | 20,85 | -1,07% | - |