23,937$
0,28%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 23,85 | 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 |
| 20.12.2024 | 21,52 | 21,97 | 21,47 | 21,77 | 0,74% | 22.915.124,00 |
| 19.12.2024 | 21,50 | 21,76 | 21,42 | 21,61 | 0,46% | 13.049.082,00 |
| 18.12.2024 | 22,00 | 22,17 | 21,47 | 21,51 | -2,40% | 15.272.042,00 |
| 17.12.2024 | 22,10 | 22,18 | 21,86 | 22,04 | -0,14% | 10.278.517,00 |
| 16.12.2024 | 22,32 | 22,48 | 22,05 | 22,07 | -0,63% | 7.786.276,00 |
| 13.12.2024 | 22,28 | 22,31 | 21,94 | 22,21 | -0,49% | 9.184.286,00 |
| 12.12.2024 | 22,00 | 22,64 | 21,76 | 22,32 | 0,45% | 14.949.861,00 |
| 11.12.2024 | 22,77 | 22,78 | 22,19 | 22,22 | -2,29% | 9.433.292,00 |
| 10.12.2024 | 22,79 | 22,98 | 22,39 | 22,74 | -0,31% | 10.492.471,00 |
| 09.12.2024 | 22,96 | 23,26 | 22,74 | 22,81 | -0,13% | 15.267.235,00 |
| 06.12.2024 | 23,24 | 23,35 | 22,82 | 22,84 | -1,25% | 9.708.774,00 |
| 05.12.2024 | 23,40 | 23,46 | 23,00 | 23,13 | -0,13% | 13.914.495,00 |
| 04.12.2024 | 23,46 | 23,53 | 22,18 | 23,16 | -1,36% | 27.219.767,00 |
| 03.12.2024 | 24,08 | 24,23 | 23,43 | 23,48 | -3,22% | 13.665.787,00 |
| 02.12.2024 | 24,08 | 24,27 | 23,88 | 24,26 | 0,75% | 10.173.764,00 |
| 29.11.2024 | 23,90 | 24,24 | 23,88 | 24,08 | -0,21% | 7.516.546,00 |
| 27.11.2024 | 24,21 | 24,41 | 24,05 | 24,13 | 0,04% | 11.666.932,00 |
| 26.11.2024 | 24,28 | 24,46 | 23,94 | 24,12 | -0,50% | 12.315.695,00 |
| 25.11.2024 | 24,25 | 24,40 | 23,99 | 24,24 | 0,66% | 26.971.890,00 |
| 22.11.2024 | 24,25 | 24,31 | 24,00 | 24,08 | -0,04% | 10.506.181,00 |
| 21.11.2024 | 23,80 | 24,24 | 23,69 | 24,09 | 1,30% | 8.310.663,00 |
| 20.11.2024 | 23,66 | 23,78 | 23,56 | 23,78 | 0,38% | 7.419.121,00 |
| 19.11.2024 | 23,55 | 23,80 | 23,24 | 23,69 | -0,13% | 9.838.576,00 |
| 18.11.2024 | 23,81 | 24,01 | 23,67 | 23,72 | -0,42% | 14.591.634,00 |
| 15.11.2024 | 23,52 | 24,13 | 23,44 | 23,82 | 0,89% | 16.167.897,00 |
| 14.11.2024 | 23,22 | 23,75 | 23,13 | 23,61 | 2,03% | 14.017.436,00 |
| 13.11.2024 | 23,45 | 23,60 | 23,04 | 23,14 | -2,16% | 16.481.133,00 |
| 12.11.2024 | 23,76 | 23,95 | 23,63 | 23,65 | -0,55% | 10.714.179,00 |
| 11.11.2024 | 23,66 | 23,88 | 23,49 | 23,78 | 0,42% | 13.838.691,00 |
| 08.11.2024 | 22,87 | 23,72 | 22,84 | 23,68 | 3,09% | 16.635.437,00 |
| 07.11.2024 | 22,17 | 23,39 | 22,04 | 22,97 | 2,09% | 28.744.377,00 |