17,970€
-0,82%
Echtzeit-Aktienkurs Kenvue Inc.
Bid:
Ask:
Aktienkurse zur Kenvue Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2024 | 18,41 | 18,49 | 18,21 | 18,34 | 1,24% | - |
| 22.05.2024 | 18,01 | 18,12 | 18,01 | 18,12 | 0,80% | - |
| 21.05.2024 | 18,60 | 18,60 | 17,97 | 17,97 | -3,07% | 500,00 |
| 20.05.2024 | 18,45 | 18,54 | 18,45 | 18,54 | -1,34% | - |
| 17.05.2024 | 18,60 | 18,80 | 18,59 | 18,80 | 1,00% | 2,00 |
| 16.05.2024 | 18,56 | 18,61 | 18,55 | 18,61 | 2,11% | - |
| 15.05.2024 | 18,62 | 18,62 | 18,02 | 18,23 | -1,45% | - |
| 14.05.2024 | 18,51 | 18,51 | 18,49 | 18,49 | 0,42% | - |
| 13.05.2024 | 18,71 | 18,71 | 18,42 | 18,42 | -1,61% | - |
| 10.05.2024 | 18,76 | 18,76 | 18,72 | 18,72 | 0,38% | - |
| 09.05.2024 | 18,64 | 18,66 | 18,64 | 18,65 | 1,91% | - |
| 08.05.2024 | 18,29 | 18,31 | 18,29 | 18,30 | 3,59% | 281,00 |
| 07.05.2024 | 17,15 | 17,66 | 17,13 | 17,66 | 0,80% | - |
| 06.05.2024 | 17,52 | 17,52 | 17,51 | 17,52 | -0,19% | - |
| 03.05.2024 | 17,57 | 17,57 | 17,56 | 17,56 | -1,36% | - |
| 02.05.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,14% | 320,00 |
| 30.04.2024 | 17,44 | 17,60 | 17,44 | 17,60 | 1,58% | 280,00 |
| 29.04.2024 | 17,33 | 17,33 | 17,33 | 17,33 | -0,43% | 56,00 |
| 26.04.2024 | 17,40 | 17,40 | 17,38 | 17,40 | -1,14% | - |
| 25.04.2024 | 17,55 | 17,60 | 17,53 | 17,60 | -0,46% | - |
| 24.04.2024 | 17,82 | 17,82 | 17,68 | 17,68 | -2,14% | - |
| 23.04.2024 | 18,03 | 18,07 | 18,02 | 18,07 | -0,22% | - |
| 22.04.2024 | 18,08 | 18,11 | 18,05 | 18,11 | 0,79% | - |
| 19.04.2024 | 17,94 | 17,97 | 17,94 | 17,97 | 1,45% | - |
| 18.04.2024 | 17,73 | 17,73 | 17,71 | 17,71 | -0,51% | - |
| 17.04.2024 | 17,62 | 17,80 | 17,62 | 17,80 | 0,10% | - |
| 16.04.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 0,36% | - |
| 15.04.2024 | 18,00 | 18,00 | 17,72 | 17,72 | -2,50% | 1.835,00 |
| 12.04.2024 | 18,09 | 18,17 | 18,09 | 18,17 | -0,43% | - |
| 11.04.2024 | 18,26 | 18,26 | 18,25 | 18,25 | -1,08% | - |
| 10.04.2024 | 18,39 | 18,45 | 18,39 | 18,45 | 1,90% | - |
| 09.04.2024 | 18,11 | 18,11 | 18,10 | 18,11 | -1,36% | - |
| 08.04.2024 | 18,29 | 18,36 | 18,29 | 18,36 | 0,50% | - |
| 05.04.2024 | 18,29 | 18,29 | 18,26 | 18,26 | -2,74% | - |
| 04.04.2024 | 18,41 | 18,78 | 18,29 | 18,78 | 0,35% | 100,00 |
| 03.04.2024 | 18,92 | 19,00 | 18,71 | 18,71 | -2,93% | 820,00 |
| 02.04.2024 | 19,38 | 19,39 | 19,28 | 19,28 | -2,65% | - |
| 28.03.2024 | 20,20 | 20,20 | 19,40 | 19,80 | 2,06% | 2,00 |
| 27.03.2024 | 19,90 | 19,90 | 18,90 | 19,40 | 1,57% | 300,00 |
| 26.03.2024 | 18,50 | 19,10 | 18,50 | 19,10 | 0,00% | - |
| 25.03.2024 | 18,50 | 19,30 | 18,30 | 19,10 | 0,53% | 5.200,00 |
| 22.03.2024 | 18,60 | 19,00 | 18,40 | 19,00 | 0,53% | - |
| 21.03.2024 | 18,30 | 18,90 | 18,10 | 18,90 | 1,61% | - |
| 20.03.2024 | 18,00 | 18,60 | 18,00 | 18,60 | 0,54% | - |
| 19.03.2024 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | 184,00 |
| 18.03.2024 | 18,20 | 18,50 | 18,20 | 18,50 | 0,54% | - |
| 15.03.2024 | 18,00 | 18,90 | 18,00 | 18,40 | 0,00% | 200,00 |
| 14.03.2024 | 18,20 | 18,40 | 18,10 | 18,40 | 0,00% | - |
| 13.03.2024 | 18,00 | 18,40 | 17,80 | 18,40 | -1,08% | - |
| 12.03.2024 | 18,10 | 18,60 | 18,10 | 18,60 | 1,64% | - |
| 11.03.2024 | 17,90 | 18,30 | 17,90 | 18,30 | 2,81% | - |
| 08.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 07.03.2024 | 17,60 | 18,30 | 17,60 | 17,70 | 3,51% | 1.000,00 |
| 06.03.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 05.03.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 1,18% | - |
| 04.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 01.03.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,93% | - |
| 29.02.2024 | 17,30 | 17,80 | 17,30 | 17,80 | 3,49% | 6,00 |
| 28.02.2024 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 27.02.2024 | 17,10 | 17,20 | 17,10 | 17,20 | -0,58% | - |
| 26.02.2024 | 17,40 | 17,40 | 17,30 | 17,30 | -0,57% | 200,00 |
| 23.02.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 22.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 21.02.2024 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | - |
| 20.02.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 19.02.2024 | 17,30 | 17,50 | 17,30 | 17,50 | -0,57% | - |
| 16.02.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 0,57% | 82,00 |
| 15.02.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 14.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 321,00 |
| 13.02.2024 | 17,70 | 17,80 | 17,60 | 17,80 | -1,11% | 184,00 |
| 12.02.2024 | 17,60 | 18,00 | 17,60 | 18,00 | 2,86% | 100,00 |
| 09.02.2024 | 17,60 | 18,40 | 17,50 | 17,50 | -4,37% | 250,00 |
| 08.02.2024 | 18,70 | 18,70 | 18,20 | 18,30 | -3,17% | 184,00 |
| 07.02.2024 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | - |
| 06.02.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | - |
| 05.02.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 0,00% | 184,00 |
| 02.02.2024 | 18,80 | 19,60 | 18,80 | 19,00 | 0,53% | 92,00 |
| 01.02.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 31.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 30.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 88,00 |
| 29.01.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 26.01.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 1,62% | - |
| 25.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | 150,00 |
| 24.01.2024 | 18,90 | 19,00 | 18,90 | 19,00 | 3,26% | 50,00 |
| 23.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | - |
| 22.01.2024 | 18,70 | 19,30 | 18,70 | 19,30 | 2,12% | 250,00 |
| 19.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 401,00 |
| 18.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -3,57% | - |
| 16.01.2024 | 19,20 | 19,60 | 19,20 | 19,60 | -1,51% | 321,00 |
| 15.01.2024 | 19,30 | 19,90 | 19,30 | 19,90 | 1,53% | 73,00 |
| 12.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 11.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 10.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 09.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,02% | - |
| 08.01.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | 261,00 |
| 05.01.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | - |
| 04.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 03.01.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 30,00 |
| 29.12.2023 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |