20,553$
0,06%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 20,59 | 20,62 | 20,33 | 20,54 | 0,00% | 15.019.483,00 |
| 09.05.2024 | 20,51 | 20,61 | 20,37 | 20,54 | 0,44% | 14.394.607,00 |
| 08.05.2024 | 20,08 | 20,68 | 19,99 | 20,45 | 1,84% | 24.428.758,00 |
| 07.05.2024 | 19,45 | 20,23 | 19,45 | 20,08 | 5,24% | 30.039.787,00 |
| 06.05.2024 | 19,32 | 19,38 | 18,94 | 19,08 | -0,63% | 26.549.625,00 |
| 03.05.2024 | 19,09 | 19,35 | 19,08 | 19,20 | 0,42% | 15.941.057,00 |
| 02.05.2024 | 18,94 | 19,26 | 18,94 | 19,12 | 1,43% | 22.724.700,00 |
| 01.05.2024 | 18,89 | 19,01 | 18,64 | 18,85 | 0,16% | 12.771.062,00 |
| 30.04.2024 | 18,91 | 19,06 | 18,74 | 18,82 | -1,26% | 26.872.694,00 |
| 29.04.2024 | 18,85 | 19,08 | 18,78 | 19,06 | 1,06% | 13.240.823,00 |
| 26.04.2024 | 19,00 | 19,08 | 18,84 | 18,86 | -0,84% | 15.454.689,00 |
| 25.04.2024 | 19,22 | 19,30 | 18,99 | 19,02 | -0,58% | 14.246.347,00 |
| 24.04.2024 | 19,27 | 19,35 | 19,11 | 19,13 | -1,24% | 22.713.827,00 |
| 23.04.2024 | 19,60 | 19,72 | 19,27 | 19,37 | -1,07% | 19.765.061,00 |
| 22.04.2024 | 19,58 | 19,71 | 19,18 | 19,58 | 0,00% | 17.453.813,00 |
| 19.04.2024 | 19,49 | 19,69 | 19,39 | 19,58 | 0,00% | 9.506.274,00 |
| 18.04.2024 | 19,37 | 19,61 | 19,26 | 19,58 | 1,61% | 11.215.757,00 |
| 17.04.2024 | 19,33 | 19,35 | 19,05 | 19,27 | 0,84% | 10.022.879,00 |
| 16.04.2024 | 19,08 | 19,17 | 18,85 | 19,11 | -0,10% | 20.306.587,00 |
| 15.04.2024 | 19,30 | 19,35 | 19,01 | 19,13 | 0,00% | 13.423.461,00 |
| 12.04.2024 | 19,44 | 19,54 | 19,12 | 19,13 | -1,65% | 9.414.887,00 |
| 11.04.2024 | 19,96 | 19,98 | 19,35 | 19,45 | -3,90% | 25.410.054,00 |
| 10.04.2024 | 20,14 | 20,29 | 20,01 | 20,24 | -0,54% | 11.808.097,00 |
| 09.04.2024 | 20,09 | 20,45 | 19,99 | 20,35 | 1,45% | 10.106.813,00 |
| 08.04.2024 | 20,25 | 20,26 | 20,05 | 20,06 | -0,94% | 9.262.860,00 |
| 05.04.2024 | 20,12 | 20,31 | 20,05 | 20,25 | 0,40% | 11.313.103,00 |
| 04.04.2024 | 20,51 | 20,58 | 20,15 | 20,17 | -0,84% | 12.183.557,00 |
| 03.04.2024 | 20,75 | 20,78 | 20,23 | 20,34 | -2,31% | 15.066.277,00 |
| 02.04.2024 | 21,25 | 21,30 | 20,80 | 20,82 | -1,93% | 15.495.077,00 |
| 01.04.2024 | 21,44 | 21,48 | 21,11 | 21,23 | -1,07% | 10.457.625,00 |
| 28.03.2024 | 21,58 | 21,58 | 21,36 | 21,46 | 0,05% | 14.405.440,00 |
| 27.03.2024 | 21,01 | 21,46 | 20,98 | 21,45 | 2,48% | 13.286.705,00 |
| 26.03.2024 | 20,72 | 21,02 | 20,64 | 20,93 | 1,36% | 14.484.299,00 |
| 25.03.2024 | 20,71 | 20,91 | 20,57 | 20,65 | 0,24% | 11.924.721,00 |
| 22.03.2024 | 20,78 | 20,87 | 20,54 | 20,60 | -0,53% | 10.408.924,00 |
| 21.03.2024 | 20,42 | 20,92 | 20,42 | 20,71 | 1,47% | 18.323.578,00 |
| 20.03.2024 | 20,16 | 20,42 | 20,08 | 20,41 | 1,04% | 13.173.427,00 |
| 19.03.2024 | 20,34 | 20,40 | 20,10 | 20,20 | 0,00% | 18.217.348,00 |
| 18.03.2024 | 20,11 | 20,38 | 19,97 | 20,20 | -0,69% | 18.907.574,00 |
| 15.03.2024 | 19,80 | 20,42 | 19,80 | 20,34 | 1,35% | 68.562.280,00 |
| 14.03.2024 | 20,26 | 20,37 | 19,92 | 20,07 | -1,67% | 18.494.043,00 |
| 13.03.2024 | 20,20 | 20,55 | 20,20 | 20,41 | 1,34% | 23.717.418,00 |
| 12.03.2024 | 20,19 | 20,39 | 20,12 | 20,14 | -0,05% | 12.156.760,00 |
| 11.03.2024 | 20,06 | 20,34 | 20,02 | 20,15 | 0,65% | 12.106.353,00 |
| 08.03.2024 | 19,69 | 20,13 | 19,67 | 20,02 | 1,11% | 11.932.668,00 |
| 07.03.2024 | 19,69 | 20,23 | 19,67 | 19,80 | 1,12% | 22.511.017,00 |
| 06.03.2024 | 19,00 | 19,76 | 18,99 | 19,58 | 3,00% | 17.447.930,00 |
| 05.03.2024 | 18,91 | 19,20 | 18,83 | 19,01 | 0,26% | 19.216.175,00 |
| 04.03.2024 | 18,76 | 19,08 | 18,61 | 18,96 | 0,74% | 18.745.474,00 |
| 01.03.2024 | 18,82 | 18,94 | 18,69 | 18,82 | -0,95% | 14.618.598,00 |
| 29.02.2024 | 19,16 | 19,27 | 18,90 | 19,00 | -0,73% | 19.298.629,00 |
| 28.02.2024 | 18,93 | 19,17 | 18,71 | 19,14 | 1,16% | 16.447.667,00 |
| 27.02.2024 | 18,91 | 18,97 | 18,72 | 18,92 | -0,11% | 15.954.207,00 |
| 26.02.2024 | 19,14 | 19,14 | 18,84 | 18,94 | -1,25% | 17.420.163,00 |
| 23.02.2024 | 19,15 | 19,33 | 19,05 | 19,18 | -0,05% | 13.774.642,00 |
| 22.02.2024 | 19,26 | 19,32 | 18,95 | 19,19 | -0,57% | 11.359.224,00 |
| 21.02.2024 | 19,10 | 19,34 | 18,90 | 19,30 | 1,26% | 12.660.727,00 |
| 20.02.2024 | 18,99 | 19,13 | 18,85 | 19,06 | 0,05% | 15.817.593,00 |
| 16.02.2024 | 19,01 | 19,10 | 18,92 | 19,05 | 0,00% | 16.387.575,00 |
| 15.02.2024 | 19,11 | 19,26 | 19,00 | 19,05 | -0,21% | 18.646.481,00 |
| 14.02.2024 | 19,22 | 19,37 | 19,01 | 19,09 | -0,83% | 15.853.010,00 |
| 13.02.2024 | 19,40 | 19,59 | 19,09 | 19,25 | -1,74% | 16.678.505,00 |
| 12.02.2024 | 19,47 | 19,64 | 19,31 | 19,59 | 1,35% | 17.750.933,00 |
| 09.02.2024 | 19,20 | 19,62 | 19,08 | 19,33 | 0,00% | 24.589.789,00 |
| 08.02.2024 | 19,85 | 20,05 | 19,30 | 19,33 | -5,80% | 44.119.619,00 |
| 07.02.2024 | 20,74 | 20,74 | 20,41 | 20,52 | -0,39% | 26.170.257,00 |
| 06.02.2024 | 20,44 | 20,75 | 20,40 | 20,60 | 0,59% | 13.267.155,00 |
| 05.02.2024 | 20,75 | 20,75 | 20,25 | 20,48 | -1,68% | 12.643.366,00 |
| 02.02.2024 | 20,72 | 20,92 | 20,63 | 20,83 | -0,29% | 12.678.943,00 |
| 01.02.2024 | 20,78 | 21,00 | 20,54 | 20,89 | 0,63% | 11.400.563,00 |
| 31.01.2024 | 20,95 | 20,96 | 20,73 | 20,76 | -0,53% | 13.225.751,00 |
| 30.01.2024 | 20,95 | 20,98 | 20,71 | 20,87 | -0,81% | 10.593.626,00 |
| 29.01.2024 | 20,84 | 21,11 | 20,82 | 21,04 | 0,96% | 10.817.159,00 |
| 26.01.2024 | 20,89 | 20,99 | 20,79 | 20,84 | 0,43% | 14.121.370,00 |
| 25.01.2024 | 20,60 | 20,79 | 20,44 | 20,75 | 1,57% | 12.613.713,00 |
| 24.01.2024 | 20,87 | 20,98 | 20,41 | 20,43 | -2,30% | 12.345.257,00 |
| 23.01.2024 | 20,60 | 20,98 | 20,56 | 20,91 | 2,30% | 16.013.164,00 |
| 22.01.2024 | 20,52 | 20,69 | 20,28 | 20,44 | -1,30% | 20.041.562,00 |
| 19.01.2024 | 20,95 | 20,95 | 20,53 | 20,71 | -1,10% | 15.841.766,00 |
| 18.01.2024 | 20,89 | 21,01 | 20,73 | 20,94 | -0,19% | 9.154.624,00 |
| 17.01.2024 | 21,06 | 21,25 | 20,93 | 20,98 | -1,18% | 14.488.852,00 |
| 16.01.2024 | 21,43 | 21,50 | 21,08 | 21,23 | -1,30% | 12.962.433,00 |
| 12.01.2024 | 22,00 | 22,04 | 21,44 | 21,51 | -1,92% | 16.986.452,00 |
| 11.01.2024 | 21,69 | 21,94 | 21,46 | 21,93 | 0,73% | 16.607.593,00 |
| 10.01.2024 | 21,80 | 21,90 | 21,55 | 21,77 | -0,37% | 17.926.077,00 |
| 09.01.2024 | 21,52 | 21,86 | 21,52 | 21,85 | 1,02% | 18.106.315,00 |
| 08.01.2024 | 21,25 | 21,65 | 21,25 | 21,63 | 1,31% | 14.321.011,00 |
| 05.01.2024 | 21,00 | 21,41 | 20,94 | 21,35 | 2,15% | 24.854.106,00 |
| 04.01.2024 | 21,29 | 21,39 | 20,89 | 20,90 | -1,74% | 16.729.020,00 |
| 03.01.2024 | 21,42 | 21,60 | 21,19 | 21,27 | -1,39% | 18.892.550,00 |
| 02.01.2024 | 21,45 | 21,86 | 21,42 | 21,57 | 0,19% | 35.216.192,00 |
| 29.12.2023 | 21,41 | 21,56 | 21,33 | 21,53 | 0,28% | 9.359.235,00 |
| 28.12.2023 | 21,53 | 21,65 | 21,39 | 21,47 | -0,37% | 8.147.094,00 |
| 27.12.2023 | 21,27 | 21,55 | 21,26 | 21,55 | 1,22% | 10.852.622,00 |
| 26.12.2023 | 21,25 | 21,40 | 21,14 | 21,29 | -0,33% | 8.128.632,00 |
| 22.12.2023 | 21,25 | 21,42 | 21,21 | 21,36 | 0,66% | 9.577.745,00 |
| 21.12.2023 | 21,05 | 21,24 | 20,92 | 21,22 | 1,29% | 14.647.236,00 |
| 20.12.2023 | 21,39 | 21,68 | 20,90 | 20,95 | -2,42% | 24.956.734,00 |
| 19.12.2023 | 22,25 | 22,31 | 21,24 | 21,47 | 2,19% | 50.883.826,00 |
| 18.12.2023 | 21,10 | 21,13 | 20,88 | 21,01 | 0,10% | 16.832.851,00 |