23,292$
4,03%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 23,55 | 23,55 | 22,31 | 22,50 | -3,14% | 16.727.080,00 |
| 05.11.2024 | 22,94 | 23,57 | 22,92 | 23,23 | 0,82% | 17.781.264,00 |
| 04.11.2024 | 22,81 | 23,23 | 22,74 | 23,04 | 1,36% | 17.341.843,00 |
| 01.11.2024 | 22,86 | 23,10 | 22,72 | 22,73 | -0,87% | 15.528.910,00 |
| 31.10.2024 | 22,68 | 23,17 | 22,61 | 22,93 | 0,17% | 34.406.486,00 |
| 30.10.2024 | 22,65 | 22,99 | 22,56 | 22,89 | 0,48% | 15.919.806,00 |
| 29.10.2024 | 22,72 | 22,91 | 22,63 | 22,78 | -0,44% | 13.109.179,00 |
| 28.10.2024 | 22,85 | 22,89 | 22,58 | 22,88 | 1,06% | 10.540.287,00 |
| 25.10.2024 | 22,96 | 23,02 | 22,63 | 22,64 | -1,44% | 8.395.809,00 |
| 24.10.2024 | 22,90 | 23,09 | 22,78 | 22,97 | 0,92% | 11.664.244,00 |
| 23.10.2024 | 22,82 | 22,96 | 22,51 | 22,76 | -0,74% | 10.664.380,00 |
| 22.10.2024 | 22,55 | 23,05 | 22,53 | 22,93 | 0,04% | 18.081.263,00 |
| 21.10.2024 | 22,95 | 23,39 | 22,80 | 22,92 | 5,52% | 38.291.807,00 |
| 18.10.2024 | 21,51 | 21,74 | 21,39 | 21,72 | 1,26% | 13.309.715,00 |
| 17.10.2024 | 21,84 | 21,84 | 21,37 | 21,45 | -1,29% | 12.260.690,00 |
| 16.10.2024 | 21,66 | 21,85 | 21,62 | 21,73 | -0,14% | 13.919.613,00 |
| 15.10.2024 | 21,59 | 21,99 | 21,54 | 21,76 | 0,74% | 11.925.405,00 |
| 14.10.2024 | 21,36 | 21,69 | 21,29 | 21,60 | 0,65% | 18.677.071,00 |
| 11.10.2024 | 21,39 | 21,51 | 21,31 | 21,46 | 0,66% | 14.513.039,00 |
| 10.10.2024 | 21,54 | 21,60 | 21,25 | 21,32 | -0,98% | 11.911.801,00 |
| 09.10.2024 | 21,82 | 21,89 | 21,50 | 21,53 | -1,46% | 10.437.994,00 |
| 08.10.2024 | 22,07 | 22,08 | 21,76 | 21,85 | -0,64% | 11.377.073,00 |
| 07.10.2024 | 22,21 | 22,24 | 21,88 | 21,99 | -0,77% | 9.859.297,00 |
| 04.10.2024 | 22,30 | 22,35 | 22,12 | 22,16 | -0,49% | 8.451.647,00 |
| 03.10.2024 | 22,48 | 22,55 | 22,25 | 22,27 | -1,59% | 10.312.466,00 |
| 02.10.2024 | 22,70 | 22,73 | 22,40 | 22,63 | -0,66% | 16.504.922,00 |
| 01.10.2024 | 23,17 | 23,18 | 22,68 | 22,78 | -1,51% | 13.640.547,00 |
| 30.09.2024 | 23,37 | 23,49 | 23,08 | 23,13 | -0,56% | 17.088.315,00 |