17,335$
-0,26%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 17,23 | 17,48 | 17,17 | 17,38 | 0,81% | 21.272.240,00 |
| 31.03.2026 | 17,31 | 17,33 | 16,92 | 17,24 | 0,00% | 26.923.673,00 |
| 30.03.2026 | 17,60 | 17,62 | 17,14 | 17,24 | -1,60% | 22.568.223,00 |
| 27.03.2026 | 17,56 | 17,70 | 17,49 | 17,52 | -0,28% | 11.837.117,00 |
| 26.03.2026 | 17,62 | 17,86 | 17,51 | 17,57 | -0,51% | 15.052.142,00 |
| 25.03.2026 | 17,65 | 17,68 | 17,42 | 17,66 | 0,63% | 22.748.242,00 |
| 24.03.2026 | 17,54 | 17,76 | 17,42 | 17,55 | -0,28% | 15.421.301,00 |
| 23.03.2026 | 17,60 | 17,79 | 17,47 | 17,60 | 1,15% | 24.035.114,00 |
| 20.03.2026 | 17,49 | 17,65 | 17,36 | 17,40 | -0,17% | 29.750.471,00 |
| 19.03.2026 | 17,50 | 17,58 | 17,33 | 17,43 | -0,46% | 24.019.909,00 |
| 18.03.2026 | 17,54 | 17,62 | 17,38 | 17,51 | -1,46% | 17.807.825,00 |
| 17.03.2026 | 17,75 | 17,96 | 17,73 | 17,77 | 0,34% | 13.401.080,00 |
| 16.03.2026 | 17,61 | 17,75 | 17,54 | 17,71 | 1,26% | 14.091.209,00 |
| 13.03.2026 | 17,56 | 17,65 | 17,48 | 17,49 | 0,58% | 19.221.926,00 |
| 12.03.2026 | 17,63 | 17,79 | 17,36 | 17,39 | -1,47% | 26.381.010,00 |
| 11.03.2026 | 17,95 | 17,96 | 17,61 | 17,65 | -1,73% | 19.059.671,00 |
| 10.03.2026 | 18,12 | 18,14 | 17,87 | 17,96 | -1,10% | 30.101.585,00 |
| 09.03.2026 | 18,19 | 18,24 | 18,01 | 18,16 | -1,25% | 28.446.742,00 |
| 06.03.2026 | 18,09 | 18,45 | 17,96 | 18,39 | 0,77% | 19.033.018,00 |
| 05.03.2026 | 18,00 | 18,29 | 17,93 | 18,25 | 0,33% | 43.631.975,00 |
| 04.03.2026 | 18,20 | 18,31 | 17,99 | 18,19 | 0,22% | 40.099.711,00 |
| 03.03.2026 | 18,72 | 18,78 | 18,10 | 18,15 | -3,92% | 33.683.243,00 |
| 02.03.2026 | 19,06 | 19,11 | 18,84 | 18,89 | -1,20% | 34.814.627,00 |
| 27.02.2026 | 19,04 | 19,18 | 18,93 | 19,12 | 0,63% | 23.604.426,00 |
| 26.02.2026 | 18,91 | 19,02 | 18,82 | 19,00 | 1,23% | 35.202.259,00 |
| 25.02.2026 | 18,97 | 19,04 | 18,62 | 18,77 | -1,26% | 44.819.201,00 |
| 24.02.2026 | 18,95 | 19,08 | 18,87 | 19,01 | 0,32% | 23.431.157,00 |
| 23.02.2026 | 18,64 | 19,01 | 18,61 | 18,95 | 1,23% | 20.870.101,00 |
| 20.02.2026 | 18,70 | 18,86 | 18,62 | 18,72 | 0,32% | 45.306.489,00 |
| 19.02.2026 | 18,93 | 18,95 | 18,54 | 18,66 | -1,17% | 37.932.890,00 |
| 18.02.2026 | 18,54 | 18,97 | 18,39 | 18,88 | 2,55% | 49.139.188,00 |
| 17.02.2026 | 18,75 | 18,84 | 18,40 | 18,41 | -1,55% | 48.334.658,00 |
| 13.02.2026 | 18,64 | 18,80 | 18,53 | 18,70 | 0,81% | 45.438.758,00 |
| 12.02.2026 | 18,47 | 18,97 | 18,44 | 18,55 | 0,05% | 64.736.173,00 |
| 11.02.2026 | 18,10 | 18,54 | 17,96 | 18,54 | 1,20% | 45.921.953,00 |
| 10.02.2026 | 18,21 | 18,55 | 18,17 | 18,32 | 0,77% | 99.757.288,00 |
| 09.02.2026 | 18,10 | 18,21 | 17,98 | 18,18 | 0,28% | 91.503.261,00 |
| 06.02.2026 | 18,02 | 18,18 | 18,02 | 18,13 | 0,33% | 63.458.954,00 |
| 05.02.2026 | 18,11 | 18,22 | 17,82 | 18,07 | 0,33% | 108.838.661,00 |
| 04.02.2026 | 17,60 | 18,10 | 17,59 | 18,01 | 2,39% | 94.249.277,00 |
| 03.02.2026 | 17,25 | 17,70 | 17,25 | 17,59 | 1,21% | 45.811.865,00 |
| 02.02.2026 | 17,43 | 17,49 | 17,24 | 17,38 | -0,11% | 24.977.463,00 |
| 30.01.2026 | 17,19 | 17,45 | 17,14 | 17,40 | 1,16% | 35.778.553,00 |
| 29.01.2026 | 17,38 | 17,44 | 17,18 | 17,20 | -0,81% | 42.654.988,00 |
| 28.01.2026 | 17,50 | 17,61 | 17,16 | 17,34 | -0,91% | 56.730.798,00 |
| 27.01.2026 | 17,70 | 17,87 | 17,43 | 17,50 | -0,79% | 79.353.440,00 |
| 26.01.2026 | 17,79 | 17,89 | 17,42 | 17,64 | -0,90% | 60.882.428,00 |
| 23.01.2026 | 17,76 | 17,83 | 17,65 | 17,80 | 0,28% | 43.896.249,00 |
| 22.01.2026 | 17,32 | 17,81 | 17,31 | 17,75 | 2,13% | 67.117.738,00 |
| 21.01.2026 | 17,58 | 17,60 | 17,27 | 17,38 | -1,19% | 40.624.607,00 |
| 20.01.2026 | 17,09 | 17,59 | 16,99 | 17,59 | 3,17% | 75.981.759,00 |
| 19.01.2026 | 17,07 | 17,07 | 17,02 | 17,05 | -0,88% | - |
| 16.01.2026 | 17,20 | 17,29 | 17,06 | 17,20 | -0,35% | 57.433.313,00 |
| 15.01.2026 | 17,06 | 17,41 | 17,05 | 17,26 | 0,82% | 43.584.813,00 |
| 14.01.2026 | 17,04 | 17,18 | 17,02 | 17,12 | 0,65% | 47.242.752,00 |
| 13.01.2026 | 17,05 | 17,19 | 16,90 | 17,01 | 0,06% | 43.765.375,00 |
| 12.01.2026 | 16,85 | 17,20 | 16,84 | 17,00 | 1,01% | 44.588.235,00 |
| 09.01.2026 | 17,03 | 17,05 | 16,75 | 16,83 | -0,94% | 57.198.656,00 |
| 08.01.2026 | 16,67 | 17,05 | 16,63 | 16,99 | 1,49% | 32.657.483,00 |
| 07.01.2026 | 16,71 | 16,82 | 16,56 | 16,74 | -0,06% | 40.798.348,00 |
| 06.01.2026 | 16,79 | 16,90 | 16,72 | 16,75 | -0,42% | 32.106.018,00 |
| 05.01.2026 | 17,22 | 17,25 | 16,78 | 16,82 | -2,89% | 47.202.535,00 |
| 02.01.2026 | 17,26 | 17,42 | 17,18 | 17,32 | 0,41% | 33.288.643,00 |
| 31.12.2025 | 17,32 | 17,37 | 17,25 | 17,25 | -0,46% | 12.844.398,00 |
| 30.12.2025 | 17,26 | 17,36 | 17,17 | 17,33 | 0,81% | 14.344.766,00 |
| 29.12.2025 | 17,21 | 17,30 | 17,16 | 17,19 | 0,00% | 20.916.055,00 |
| 26.12.2025 | 17,17 | 17,31 | 17,15 | 17,19 | -0,12% | 15.559.918,00 |
| 24.12.2025 | 17,00 | 17,24 | 17,00 | 17,21 | 1,12% | 14.126.804,00 |
| 23.12.2025 | 17,01 | 17,12 | 16,93 | 17,02 | 0,06% | 26.960.858,00 |
| 22.12.2025 | 16,97 | 17,07 | 16,93 | 17,01 | -0,06% | 33.892.694,00 |
| 19.12.2025 | 17,15 | 17,16 | 16,96 | 17,02 | -0,47% | 49.335.544,00 |
| 18.12.2025 | 17,27 | 17,40 | 17,07 | 17,10 | -1,04% | 50.220.159,00 |
| 17.12.2025 | 17,25 | 17,48 | 17,25 | 17,28 | 0,17% | 37.329.361,00 |
| 16.12.2025 | 17,38 | 17,44 | 17,14 | 17,25 | 0,23% | 24.142.670,00 |
| 15.12.2025 | 17,37 | 17,38 | 17,18 | 17,21 | -0,69% | 45.873.198,00 |
| 12.12.2025 | 17,39 | 17,49 | 17,30 | 17,33 | 0,06% | 45.487.605,00 |
| 11.12.2025 | 17,29 | 17,59 | 17,24 | 17,32 | 0,00% | 52.788.178,00 |
| 10.12.2025 | 17,02 | 17,35 | 16,98 | 17,32 | 1,76% | 34.687.585,00 |
| 09.12.2025 | 16,76 | 17,08 | 16,76 | 17,02 | 1,55% | 36.727.761,00 |
| 08.12.2025 | 16,87 | 16,91 | 16,70 | 16,76 | -1,00% | 25.624.188,00 |
| 05.12.2025 | 16,93 | 17,09 | 16,83 | 16,93 | -0,35% | 20.972.192,00 |
| 04.12.2025 | 16,93 | 17,19 | 16,92 | 16,99 | 0,12% | 37.879.618,00 |
| 03.12.2025 | 16,97 | 17,05 | 16,75 | 16,97 | 0,65% | 41.557.249,00 |
| 02.12.2025 | 17,12 | 17,15 | 16,83 | 16,86 | -2,09% | 30.973.538,00 |
| 01.12.2025 | 17,30 | 17,55 | 17,21 | 17,22 | -0,75% | 24.288.327,00 |
| 28.11.2025 | 17,19 | 17,41 | 17,16 | 17,35 | 0,75% | 9.196.218,00 |
| 26.11.2025 | 16,98 | 17,47 | 16,96 | 17,22 | 1,12% | 46.265.501,00 |
| 25.11.2025 | 16,79 | 17,06 | 16,76 | 17,03 | 1,61% | 40.916.977,00 |
| 24.11.2025 | 16,62 | 16,91 | 16,48 | 16,76 | 0,72% | 69.432.531,00 |
| 21.11.2025 | 16,25 | 16,75 | 16,20 | 16,64 | 3,03% | 46.848.793,00 |
| 20.11.2025 | 16,12 | 16,45 | 16,07 | 16,15 | 0,56% | 27.254.621,00 |
| 19.11.2025 | 16,24 | 16,28 | 16,00 | 16,06 | -1,05% | 30.463.299,00 |
| 18.11.2025 | 16,44 | 16,61 | 16,10 | 16,23 | -0,06% | 44.143.744,00 |
| 17.11.2025 | 16,69 | 17,24 | 15,94 | 16,24 | -2,52% | 54.930.492,00 |
| 14.11.2025 | 16,83 | 16,98 | 16,64 | 16,66 | -0,66% | 34.637.912,00 |
| 13.11.2025 | 16,79 | 17,06 | 16,75 | 16,77 | 0,60% | 30.748.200,00 |
| 12.11.2025 | 16,66 | 17,04 | 16,61 | 16,67 | -0,30% | 34.925.592,00 |
| 11.11.2025 | 16,80 | 17,04 | 16,70 | 16,72 | -0,30% | 28.678.982,00 |
| 10.11.2025 | 16,75 | 16,89 | 16,47 | 16,77 | -0,65% | 42.422.799,00 |
| 07.11.2025 | 16,53 | 17,04 | 16,49 | 16,88 | 2,55% | 47.249.312,00 |