15,725€
0,03%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 15,79 | 15,89 | 15,72 | 15,73 | 0,03% | 720,00 |
| 08.10.2026 | 15,67 | 15,83 | 15,56 | 15,72 | 0,19% | - |
| 07.10.2026 | 15,67 | 15,83 | 15,66 | 15,69 | 0,61% | 819,00 |
| 06.10.2026 | 15,52 | 15,68 | 15,40 | 15,60 | 1,10% | 102,00 |
| 05.10.2026 | 15,39 | 15,54 | 15,32 | 15,43 | 0,82% | 292,00 |
| 02.10.2026 | 15,32 | 15,56 | 15,25 | 15,30 | -1,23% | - |
| 01.10.2026 | 15,61 | 15,74 | 15,23 | 15,49 | -0,64% | - |
| 30.09.2026 | 15,77 | 15,90 | 15,59 | 15,59 | -1,55% | - |
| 29.09.2026 | 15,74 | 15,84 | 15,60 | 15,84 | 1,05% | 14,00 |
| 28.09.2026 | 15,66 | 15,76 | 15,53 | 15,67 | 0,97% | 54,00 |
| 25.09.2026 | 15,48 | 15,65 | 15,39 | 15,52 | 0,03% | 3.920,00 |
| 24.09.2026 | 15,53 | 15,74 | 15,49 | 15,52 | -0,19% | 3.592,00 |
| 23.09.2026 | 15,65 | 15,74 | 15,50 | 15,55 | -0,53% | 2.014,00 |
| 22.09.2026 | 15,41 | 15,73 | 15,41 | 15,63 | 1,58% | - |
| 21.09.2026 | 15,34 | 15,46 | 15,24 | 15,39 | -0,89% | 66,00 |
| 18.09.2026 | 15,57 | 15,66 | 15,48 | 15,52 | -0,06% | - |
| 17.09.2026 | 15,55 | 15,71 | 15,48 | 15,53 | -0,16% | 32,00 |
| 16.09.2026 | 15,51 | 15,67 | 15,44 | 15,56 | 0,23% | - |
| 15.09.2026 | 15,55 | 15,55 | 15,34 | 15,52 | -0,56% | 975,00 |
| 14.09.2026 | 15,37 | 15,77 | 15,37 | 15,61 | 1,86% | 28.058,00 |
| 11.09.2026 | 15,46 | 15,47 | 15,18 | 15,33 | -0,36% | - |
| 10.09.2026 | 15,27 | 15,42 | 15,25 | 15,38 | 0,13% | 387,00 |
| 09.09.2026 | 15,81 | 15,87 | 15,19 | 15,36 | -3,51% | 915,00 |
| 08.09.2026 | 16,08 | 16,13 | 15,82 | 15,92 | -1,15% | 914,00 |
| 07.09.2026 | 16,11 | 16,11 | 16,08 | 16,10 | -0,20% | 158,00 |
| 04.09.2026 | 16,27 | 16,36 | 16,09 | 16,14 | -0,90% | - |
| 03.09.2026 | 16,48 | 16,50 | 16,20 | 16,28 | -1,33% | - |
| 02.09.2026 | 16,19 | 16,51 | 16,18 | 16,50 | 1,86% | 90,00 |
| 01.09.2026 | 16,28 | 16,44 | 16,15 | 16,20 | -0,49% | - |
| 31.08.2026 | 16,52 | 16,60 | 16,23 | 16,28 | -1,63% | 184,00 |
| 28.08.2026 | 16,49 | 16,66 | 16,48 | 16,55 | 0,56% | 17,00 |
| 27.08.2026 | 16,42 | 16,52 | 16,29 | 16,46 | -0,75% | - |
| 26.08.2026 | 16,61 | 16,71 | 16,49 | 16,58 | 0,24% | 1.216,00 |
| 25.08.2026 | 16,65 | 16,68 | 16,42 | 16,54 | -0,30% | 1.471,00 |
| 24.08.2026 | 16,40 | 16,77 | 16,31 | 16,59 | 1,62% | 54,00 |
| 21.08.2026 | 16,19 | 16,42 | 16,15 | 16,33 | 0,67% | 218,00 |
| 20.08.2026 | 16,41 | 16,41 | 16,16 | 16,22 | -1,01% | 74,00 |
| 19.08.2026 | 16,22 | 16,47 | 16,18 | 16,39 | 10,15% | - |
| 05.05.2026 | 14,67 | 14,91 | 14,54 | 14,88 | 0,82% | 196,00 |
| 04.05.2026 | 14,87 | 14,93 | 14,59 | 14,75 | -1,26% | - |
| 30.04.2026 | 14,77 | 15,04 | 14,66 | 14,94 | 1,20% | - |
| 29.04.2026 | 15,00 | 15,06 | 14,61 | 14,77 | -1,40% | 1.232,00 |
| 28.04.2026 | 15,01 | 15,25 | 14,87 | 14,97 | 0,27% | 416,00 |
| 27.04.2026 | 14,90 | 15,06 | 14,79 | 14,93 | 0,19% | - |
| 24.04.2026 | 14,98 | 15,10 | 14,84 | 14,90 | -0,48% | 297,00 |
| 23.04.2026 | 14,82 | 14,99 | 14,78 | 14,98 | 1,42% | 476,00 |
| 22.04.2026 | 14,72 | 14,88 | 14,71 | 14,77 | -0,12% | - |
| 21.04.2026 | 14,97 | 15,00 | 14,72 | 14,78 | -1,18% | 83,00 |
| 20.04.2026 | 14,98 | 15,04 | 14,86 | 14,96 | 0,12% | 17,00 |
| 17.04.2026 | 14,84 | 15,07 | 14,75 | 14,94 | 0,76% | 4.200,00 |
| 16.04.2026 | 14,68 | 14,92 | 14,65 | 14,83 | 0,83% | 315,00 |
| 15.04.2026 | 14,73 | 14,79 | 14,55 | 14,71 | 0,37% | 8.879,00 |
| 14.04.2026 | 14,66 | 14,78 | 14,52 | 14,66 | -0,05% | 510,00 |
| 13.04.2026 | 14,86 | 14,87 | 14,61 | 14,66 | -1,32% | - |
| 10.04.2026 | 14,91 | 14,97 | 14,76 | 14,86 | -0,21% | 938,00 |
| 09.04.2026 | 14,85 | 14,99 | 14,62 | 14,89 | 0,70% | 1.420,00 |
| 08.04.2026 | 14,51 | 14,87 | 14,41 | 14,79 | 1,75% | 4.506,00 |
| 07.04.2026 | 15,00 | 15,00 | 14,39 | 14,53 | -2,65% | 1.458,00 |
| 02.04.2026 | 15,01 | 15,08 | 14,83 | 14,93 | -0,43% | - |
| 01.04.2026 | 14,90 | 15,09 | 14,79 | 14,99 | 0,22% | 335,00 |
| 31.03.2026 | 15,03 | 15,13 | 14,69 | 14,96 | -0,61% | 1.260,00 |
| 30.03.2026 | 15,21 | 15,37 | 14,97 | 15,05 | -0,95% | 1.726,00 |
| 27.03.2026 | 15,23 | 15,38 | 15,17 | 15,20 | -0,80% | 7.000,00 |
| 26.03.2026 | 15,26 | 15,47 | 15,20 | 15,32 | 0,30% | - |
| 25.03.2026 | 15,21 | 15,30 | 15,05 | 15,27 | 0,24% | 840,00 |
| 24.03.2026 | 15,18 | 15,32 | 15,06 | 15,23 | -0,04% | 1.580,00 |
| 23.03.2026 | 15,01 | 15,32 | 14,93 | 15,24 | 0,62% | 15.843,00 |
| 20.03.2026 | 15,09 | 15,28 | 15,04 | 15,15 | 0,07% | - |
| 19.03.2026 | 15,29 | 15,34 | 15,04 | 15,14 | -0,70% | 2.418,00 |
| 18.03.2026 | 15,45 | 15,49 | 15,10 | 15,24 | -1,59% | 2.720,00 |
| 17.03.2026 | 15,43 | 15,57 | 15,26 | 15,49 | 0,56% | - |
| 16.03.2026 | 15,28 | 15,43 | 15,24 | 15,40 | 0,51% | 435,00 |
| 13.03.2026 | 15,24 | 15,43 | 15,13 | 15,32 | 1,54% | 3.562,00 |
| 12.03.2026 | 15,30 | 15,44 | 15,09 | 15,09 | -1,24% | 2.030,00 |
| 11.03.2026 | 15,47 | 15,54 | 15,20 | 15,28 | -1,18% | 2.379,00 |
| 10.03.2026 | 15,59 | 15,66 | 15,36 | 15,46 | -0,90% | - |
| 09.03.2026 | 15,71 | 15,91 | 15,54 | 15,60 | -1,40% | 325,00 |
| 06.03.2026 | 15,71 | 15,91 | 15,51 | 15,83 | 0,71% | 699,00 |
| 05.03.2026 | 15,66 | 15,77 | 15,46 | 15,71 | 0,57% | 2.017,00 |
| 04.03.2026 | 15,62 | 15,74 | 15,47 | 15,62 | -0,15% | 110,00 |
| 03.03.2026 | 16,19 | 16,30 | 15,59 | 15,65 | -3,14% | 3.008,00 |
| 02.03.2026 | 16,20 | 16,34 | 16,06 | 16,16 | -0,18% | 2.316,00 |
| 27.02.2026 | 16,08 | 16,23 | 15,94 | 16,19 | 0,81% | 2.585,00 |
| 26.02.2026 | 15,93 | 16,14 | 15,79 | 16,06 | 1,02% | 2.378,00 |
| 25.02.2026 | 16,04 | 16,16 | 15,80 | 15,89 | -1,69% | 1.864,00 |
| 24.02.2026 | 16,09 | 16,19 | 16,03 | 16,17 | 0,52% | 1.536,00 |
| 23.02.2026 | 15,84 | 16,12 | 15,79 | 16,08 | 1,11% | 12.416,00 |
| 20.02.2026 | 15,83 | 16,00 | 15,79 | 15,91 | 0,30% | - |
| 19.02.2026 | 15,96 | 16,12 | 15,76 | 15,86 | -0,91% | 7.026,00 |
| 18.02.2026 | 15,57 | 16,05 | 15,52 | 16,01 | 2,51% | 640,00 |
| 17.02.2026 | 15,79 | 15,94 | 15,53 | 15,61 | -1,03% | 3.593,00 |
| 16.02.2026 | 15,76 | 15,78 | 15,75 | 15,78 | 0,39% | 15,00 |
| 13.02.2026 | 15,67 | 15,83 | 15,60 | 15,72 | 0,30% | 560,00 |
| 12.02.2026 | 15,60 | 15,97 | 15,51 | 15,67 | 0,50% | 1.155,00 |
| 11.02.2026 | 15,22 | 15,60 | 15,14 | 15,59 | 0,95% | 17,00 |
| 10.02.2026 | 15,26 | 15,60 | 15,18 | 15,44 | 1,27% | 1.297,00 |
| 09.02.2026 | 15,36 | 15,37 | 15,10 | 15,25 | -0,53% | 162,00 |
| 06.02.2026 | 15,30 | 15,38 | 15,21 | 15,33 | 0,03% | 806,00 |
| 05.02.2026 | 15,22 | 15,44 | 15,10 | 15,33 | 0,74% | 1.118,00 |
| 04.02.2026 | 14,80 | 15,33 | 14,75 | 15,22 | 2,30% | 8.000,00 |