24,138$
1,08%
Echtzeit-Aktienkurs KENVUE INC. DL -,001
Bid:
Ask:
Aktienkurse zur KENVUE INC. DL -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 23,93 | 24,23 | 23,90 | 24,18 | 1,26% | 19.921.101,00 |
| 15.05.2025 | 23,40 | 24,00 | 23,32 | 23,88 | 2,93% | 18.331.451,00 |
| 14.05.2025 | 23,40 | 23,57 | 23,09 | 23,20 | -1,94% | 13.383.312,00 |
| 13.05.2025 | 24,00 | 24,00 | 23,50 | 23,66 | -1,42% | 17.777.320,00 |
| 12.05.2025 | 24,29 | 24,61 | 23,90 | 24,00 | -1,80% | 15.042.169,00 |
| 09.05.2025 | 24,05 | 24,50 | 24,01 | 24,44 | 1,58% | 24.395.139,00 |
| 08.05.2025 | 24,50 | 25,17 | 23,97 | 24,06 | 4,11% | 33.046.852,00 |
| 07.05.2025 | 23,52 | 23,63 | 23,01 | 23,11 | -1,95% | 36.329.880,00 |
| 06.05.2025 | 23,53 | 23,70 | 23,37 | 23,57 | -0,30% | 15.082.557,00 |
| 05.05.2025 | 23,90 | 23,98 | 23,42 | 23,64 | -1,42% | 23.279.761,00 |
| 02.05.2025 | 24,06 | 24,20 | 23,67 | 23,98 | 0,08% | 14.097.729,00 |
| 01.05.2025 | 23,40 | 24,04 | 23,16 | 23,96 | 1,53% | 15.132.750,00 |
| 30.04.2025 | 23,50 | 23,72 | 23,19 | 23,60 | 0,94% | 15.990.458,00 |
| 29.04.2025 | 22,98 | 23,44 | 22,60 | 23,38 | 1,17% | 13.526.314,00 |
| 28.04.2025 | 23,00 | 23,23 | 22,90 | 23,11 | 0,43% | 12.012.299,00 |
| 25.04.2025 | 22,88 | 23,46 | 22,39 | 23,01 | 1,14% | 22.249.715,00 |
| 24.04.2025 | 22,85 | 22,94 | 22,54 | 22,75 | -0,83% | 15.417.770,00 |
| 23.04.2025 | 22,97 | 23,19 | 22,74 | 22,94 | -1,08% | 13.014.956,00 |
| 22.04.2025 | 22,56 | 23,23 | 22,44 | 23,19 | 4,13% | 25.919.175,00 |
| 21.04.2025 | 23,33 | 23,38 | 22,02 | 22,27 | -4,79% | 20.885.950,00 |
| 17.04.2025 | 22,72 | 23,53 | 22,72 | 23,39 | 2,90% | 22.595.694,00 |
| 16.04.2025 | 23,09 | 23,21 | 22,62 | 22,73 | -0,79% | 28.527.628,00 |
| 15.04.2025 | 22,75 | 23,12 | 22,56 | 22,91 | 0,88% | 22.262.811,00 |
| 14.04.2025 | 22,27 | 22,89 | 22,19 | 22,71 | 2,81% | 16.487.857,00 |
| 11.04.2025 | 21,98 | 22,24 | 21,63 | 22,09 | 1,01% | 13.221.720,00 |
| 10.04.2025 | 21,70 | 22,11 | 21,41 | 21,87 | 0,41% | 16.963.867,00 |
| 09.04.2025 | 21,21 | 22,16 | 20,96 | 21,78 | 1,35% | 22.036.530,00 |
| 08.04.2025 | 21,91 | 22,22 | 21,29 | 21,49 | -1,29% | 13.442.966,00 |
| 07.04.2025 | 22,02 | 22,47 | 21,37 | 21,77 | -2,51% | 26.882.760,00 |
| 04.04.2025 | 23,67 | 23,78 | 22,27 | 22,33 | -5,46% | 17.771.415,00 |
| 03.04.2025 | 24,00 | 24,23 | 23,33 | 23,62 | -1,05% | 21.703.992,00 |
| 02.04.2025 | 23,81 | 24,08 | 23,61 | 23,87 | -0,04% | 14.093.781,00 |
| 01.04.2025 | 24,01 | 24,04 | 23,76 | 23,88 | -0,42% | 11.113.794,00 |
| 31.03.2025 | 23,84 | 24,04 | 23,62 | 23,98 | 1,18% | 16.360.201,00 |
| 28.03.2025 | 23,60 | 23,77 | 23,43 | 23,70 | 0,85% | 14.401.349,00 |
| 27.03.2025 | 23,43 | 23,70 | 23,41 | 23,50 | 0,43% | 13.790.615,00 |
| 26.03.2025 | 23,10 | 23,42 | 22,80 | 23,40 | 1,30% | 9.474.010,00 |
| 25.03.2025 | 23,47 | 23,49 | 22,97 | 23,10 | -1,16% | 14.987.873,00 |
| 24.03.2025 | 23,15 | 23,59 | 23,09 | 23,37 | 0,26% | 13.187.562,00 |
| 21.03.2025 | 23,30 | 23,38 | 22,96 | 23,31 | -0,34% | 35.334.723,00 |
| 20.03.2025 | 23,44 | 23,67 | 23,23 | 23,39 | -0,59% | 16.508.295,00 |
| 19.03.2025 | 23,19 | 23,53 | 23,15 | 23,53 | 0,81% | 9.646.896,00 |
| 18.03.2025 | 23,40 | 23,68 | 23,29 | 23,34 | -0,30% | 16.840.619,00 |
| 17.03.2025 | 22,97 | 23,66 | 22,79 | 23,41 | 2,63% | 16.372.543,00 |
| 14.03.2025 | 23,22 | 23,25 | 22,72 | 22,81 | -1,60% | 15.798.911,00 |
| 13.03.2025 | 23,10 | 23,35 | 22,94 | 23,18 | 0,48% | 16.433.800,00 |
| 12.03.2025 | 23,08 | 23,30 | 22,78 | 23,07 | -1,79% | 13.897.424,00 |
| 11.03.2025 | 24,05 | 24,15 | 23,38 | 23,49 | -1,80% | 16.475.149,00 |
| 10.03.2025 | 23,44 | 24,36 | 23,44 | 23,92 | 2,13% | 18.035.423,00 |
| 07.03.2025 | 23,03 | 23,61 | 23,02 | 23,42 | 1,04% | 14.446.295,00 |
| 06.03.2025 | 23,06 | 23,24 | 22,94 | 23,18 | 0,61% | 9.739.440,00 |
| 05.03.2025 | 23,43 | 23,48 | 22,83 | 23,04 | -1,62% | 17.384.457,00 |
| 04.03.2025 | 23,90 | 24,36 | 23,41 | 23,42 | -1,56% | 15.368.146,00 |
| 03.03.2025 | 23,55 | 23,89 | 23,47 | 23,79 | 0,81% | 12.834.375,00 |
| 28.02.2025 | 23,25 | 23,63 | 23,15 | 23,60 | 1,99% | 30.981.686,00 |
| 27.02.2025 | 23,06 | 23,25 | 22,83 | 23,14 | -0,34% | 15.159.105,00 |
| 26.02.2025 | 23,37 | 23,44 | 22,90 | 23,22 | -0,64% | 14.616.919,00 |
| 25.02.2025 | 23,30 | 23,70 | 23,22 | 23,37 | 0,30% | 22.641.562,00 |
| 24.02.2025 | 23,25 | 23,54 | 22,95 | 23,30 | -0,09% | 18.229.098,00 |
| 21.02.2025 | 22,36 | 23,44 | 22,34 | 23,32 | 4,15% | 25.662.951,00 |
| 20.02.2025 | 22,20 | 22,58 | 21,89 | 22,39 | 0,54% | 19.044.777,00 |
| 19.02.2025 | 22,13 | 22,32 | 21,79 | 22,27 | 1,23% | 14.197.980,00 |
| 18.02.2025 | 21,78 | 22,20 | 21,73 | 22,00 | -0,01% | 14.108.296,00 |
| 17.02.2025 | 22,00 | 22,00 | 21,99 | 22,00 | 0,33% | - |
| 14.02.2025 | 21,47 | 22,14 | 21,36 | 21,93 | 2,24% | 27.015.895,00 |
| 13.02.2025 | 20,88 | 21,59 | 20,88 | 21,45 | 2,34% | 14.062.313,00 |
| 12.02.2025 | 20,50 | 21,03 | 20,50 | 20,96 | 0,24% | 10.317.059,00 |
| 11.02.2025 | 20,65 | 20,96 | 20,53 | 20,91 | 1,60% | 10.922.019,00 |
| 10.02.2025 | 20,30 | 20,74 | 20,20 | 20,58 | 1,98% | 14.043.097,00 |
| 07.02.2025 | 19,90 | 20,23 | 19,84 | 20,18 | 1,92% | 17.734.410,00 |
| 06.02.2025 | 20,54 | 21,10 | 19,75 | 19,80 | -4,53% | 25.808.821,00 |
| 05.02.2025 | 21,00 | 21,05 | 20,59 | 20,74 | -0,34% | 19.231.139,00 |
| 04.02.2025 | 20,91 | 21,12 | 20,74 | 20,81 | -1,98% | 11.813.677,00 |
| 03.02.2025 | 21,20 | 21,28 | 21,05 | 21,23 | -0,28% | 9.693.889,00 |
| 31.01.2025 | 21,41 | 21,63 | 21,28 | 21,29 | -1,98% | 16.433.376,00 |
| 30.01.2025 | 21,50 | 21,77 | 21,38 | 21,72 | 1,92% | 11.733.326,00 |
| 29.01.2025 | 21,44 | 21,51 | 21,21 | 21,31 | -0,23% | 12.249.246,00 |
| 28.01.2025 | 21,47 | 21,65 | 21,32 | 21,36 | -0,37% | 13.831.658,00 |
| 27.01.2025 | 21,08 | 21,54 | 21,08 | 21,44 | 3,18% | 15.342.786,00 |
| 24.01.2025 | 20,79 | 20,86 | 20,72 | 20,78 | 0,14% | 12.092.594,00 |
| 23.01.2025 | 20,73 | 20,82 | 20,49 | 20,75 | 0,00% | 12.574.971,00 |
| 22.01.2025 | 20,85 | 20,85 | 20,60 | 20,75 | -0,24% | 19.218.334,00 |
| 21.01.2025 | 21,15 | 21,22 | 20,61 | 20,80 | -1,42% | 19.203.391,00 |
| 17.01.2025 | 21,20 | 21,35 | 21,03 | 21,10 | -0,42% | 11.267.125,00 |
| 16.01.2025 | 20,76 | 21,22 | 20,72 | 21,19 | 1,63% | 8.810.543,00 |
| 15.01.2025 | 21,26 | 21,26 | 20,76 | 20,85 | -0,86% | 10.050.084,00 |
| 14.01.2025 | 20,97 | 21,13 | 20,93 | 21,03 | 0,29% | 7.275.889,00 |
| 13.01.2025 | 20,80 | 21,09 | 20,70 | 20,97 | 0,58% | 12.681.979,00 |
| 10.01.2025 | 20,93 | 20,97 | 20,68 | 20,85 | -1,18% | 11.057.419,00 |
| 08.01.2025 | 20,99 | 21,11 | 20,73 | 21,10 | 0,24% | 7.579.645,00 |
| 07.01.2025 | 21,15 | 21,32 | 20,94 | 21,05 | -0,28% | 8.828.769,00 |
| 06.01.2025 | 21,60 | 21,60 | 21,06 | 21,11 | -0,42% | 10.740.380,00 |
| 03.01.2025 | 21,32 | 21,35 | 21,10 | 21,20 | -0,38% | 6.079.260,00 |
| 02.01.2025 | 21,45 | 21,58 | 21,15 | 21,28 | -0,33% | 8.253.942,00 |
| 31.12.2024 | 21,25 | 21,43 | 21,22 | 21,35 | 0,80% | 6.934.216,00 |
| 30.12.2024 | 21,43 | 21,46 | 21,18 | 21,18 | -1,63% | 7.123.914,00 |
| 27.12.2024 | 21,59 | 21,81 | 21,53 | 21,53 | -0,87% | 9.833.618,00 |
| 26.12.2024 | 21,50 | 21,77 | 21,44 | 21,72 | 0,74% | 5.970.305,00 |
| 24.12.2024 | 21,48 | 21,64 | 21,37 | 21,56 | -0,14% | 9.164.860,00 |
| 23.12.2024 | 21,71 | 21,83 | 21,53 | 21,59 | -0,83% | 13.256.919,00 |