Kenvue, Inc. KVUE
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$17,66-0,25 (-1,40 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $17,66 | -1,40 % | $18,08 | $18,08 | $17,66 | 25,31M |
| 2026-09-29 | $17,91 | +0,17 % | $17,74 | $17,93 | $17,70 | 19,19M |
| 2026-09-28 | $17,88 | +0,45 % | $17,73 | $17,90 | $17,65 | 16,03M |
| 2026-09-25 | $17,80 | +1,08 % | $17,59 | $17,84 | $17,56 | 12,58M |
| 2026-09-24 | $17,61 | -0,34 % | $17,77 | $17,88 | $17,61 | 17,49M |
| 2026-09-23 | $17,67 | -1,06 % | $17,84 | $17,90 | $17,64 | 16,17M |
| 2026-09-22 | $17,86 | +1,08 % | $17,95 | $17,99 | $17,84 | 14,29M |
| 2026-09-21 | $17,67 | -0,79 % | $17,63 | $17,73 | $17,49 | 25,68M |
| 2026-09-18 | $17,81 | -0,34 % | $17,80 | $17,97 | $17,76 | 26,72M |
| 2026-09-17 | $17,87 | +0,22 % | $17,98 | $18,10 | $17,78 | 23,45M |
| 2026-09-16 | $17,83 | -0,50 % | $17,99 | $18,06 | $17,76 | 23,06M |
| 2026-09-15 | $17,92 | +0,06 % | $17,93 | $17,94 | $17,70 | 53,82M |
| 2026-09-14 | $17,91 | +0,73 % | $17,91 | $18,20 | $17,87 | 40,65M |
| 2026-09-11 | $17,78 | -0,06 % | $17,90 | $17,97 | $17,60 | 47,16M |
| 2026-09-10 | $17,79 | +0,23 % | $17,75 | $17,92 | $17,72 | 64,38M |
| 2026-09-09 | $17,75 | -3,48 % | $18,23 | $18,23 | $17,67 | 24,49M |
| 2026-09-08 | $18,39 | -1,87 % | $18,63 | $18,65 | $18,38 | 16,22M |
| 2026-09-04 | $18,74 | -1,11 % | $18,85 | $18,98 | $18,69 | 26,86M |
| 2026-09-03 | $18,95 | -0,94 % | $19,18 | $19,18 | $18,84 | 18,57M |
| 2026-09-02 | $19,13 | +2,03 % | $18,76 | $19,14 | $18,75 | 19,69M |
| 2026-09-01 | $18,75 | -0,69 % | $18,90 | $19,03 | $18,71 | 21,75M |
| 2026-08-31 | $18,88 | -1,51 % | $19,05 | $19,10 | $18,83 | 27,07M |
| 2026-08-28 | $19,17 | -0,16 % | $19,26 | $19,39 | $19,13 | 11,89M |
| 2026-08-27 | $19,20 | -0,10 % | $19,04 | $19,25 | $18,99 | 14,74M |
| 2026-08-26 | $19,22 | -0,57 % | $19,42 | $19,47 | $19,21 | 25,40M |
| 2026-08-25 | $19,33 | -0,51 % | $19,28 | $19,38 | $19,17 | 20,42M |
| 2026-08-24 | $19,43 | +1,94 % | $19,10 | $19,56 | $19,10 | 16,10M |
| 2026-08-21 | $19,06 | +0,69 % | $18,97 | $19,16 | $18,87 | 13,57M |
| 2026-08-20 | $18,93 | -1,05 % | $19,04 | $19,16 | $18,87 | 17,71M |
| 2026-08-19 | $19,13 | +1,76 % | $18,91 | $19,18 | $18,88 | 36,19M |
| 2026-08-18 | $18,80 | +0,05 % | $19,00 | $19,11 | $18,80 | 25,52M |
| 2026-08-17 | $18,79 | -2,14 % | $19,04 | $19,04 | $18,74 | 27,97M |
| 2026-08-14 | $19,20 | 0,00 % | $19,19 | $19,31 | $19,13 | 10,36M |
| 2026-08-13 | $19,20 | +1,16 % | $19,02 | $19,28 | $19,02 | 17,04M |
| 2026-08-12 | $18,98 | -0,37 % | $18,69 | $19,06 | $18,65 | 11,03M |
| 2026-08-11 | $19,05 | +0,11 % | $18,90 | $19,10 | $18,88 | 12,78M |
| 2026-08-10 | $19,03 | -1,04 % | $19,03 | $19,16 | $18,89 | 25,55M |
| 2026-08-07 | $19,23 | +0,26 % | $19,08 | $19,27 | $18,86 | 14,33M |
| 2026-08-06 | $19,18 | -2,49 % | $19,54 | $19,70 | $19,01 | 25,33M |
| 2026-08-05 | $19,67 | +0,61 % | $19,53 | $19,67 | $19,07 | 32,81M |
| 2026-08-04 | $19,55 | +2,84 % | $19,00 | $19,61 | $18,68 | 23,60M |
| 2026-08-03 | $19,01 | -1,20 % | $19,38 | $19,68 | $18,77 | 35,17M |
| 2026-07-31 | $19,24 | -0,36 % | $19,19 | $19,34 | $18,95 | 22,74M |
| 2026-07-30 | $19,31 | -2,43 % | $19,50 | $19,77 | $19,09 | 16,30M |
| 2026-07-29 | $19,79 | +0,20 % | $19,58 | $19,81 | $19,25 | 27,19M |
| 2026-07-28 | $19,75 | +1,39 % | $19,72 | $20,05 | $19,69 | 19,62M |
| 2026-07-27 | $19,48 | +1,04 % | $19,36 | $19,58 | $19,28 | 20,91M |
| 2026-07-24 | $19,28 | +2,01 % | $18,88 | $19,28 | $18,83 | 21,43M |
| 2026-07-23 | $18,90 | -1,20 % | $18,90 | $18,94 | $18,77 | 14,41M |
| 2026-07-22 | $19,13 | +0,63 % | $19,21 | $19,24 | $19,05 | 9,90M |
| 2026-07-21 | $19,01 | -0,05 % | $18,91 | $19,01 | $18,78 | 12,70M |
| 2026-07-20 | $19,02 | +0,21 % | $18,93 | $19,08 | $18,90 | 12,22M |
| 2026-07-17 | $18,98 | -0,21 % | $19,02 | $19,36 | $18,85 | 29,31M |
| 2026-07-16 | $19,02 | +1,71 % | $18,85 | $19,10 | $18,77 | 15,95M |
| 2026-07-15 | $18,70 | -0,32 % | $18,67 | $19,02 | $18,58 | 18,49M |
| 2026-07-14 | $18,76 | -2,44 % | $19,10 | $19,25 | $18,71 | 19,47M |
| 2026-07-13 | $19,23 | -1,28 % | $19,48 | $19,86 | $19,04 | 39,87M |
| 2026-07-10 | $19,48 | +1,56 % | $19,25 | $19,62 | $19,17 | 9,45M |
| 2026-07-09 | $19,18 | -0,57 % | $19,15 | $19,31 | $19,04 | 14,45M |
| 2026-07-08 | $19,29 | -2,48 % | $19,73 | $19,73 | $19,26 | 12,76M |
| 2026-07-07 | $19,78 | +1,12 % | $19,90 | $20,13 | $19,78 | 16,32M |
| 2026-07-06 | $19,56 | -1,36 % | $19,66 | $19,75 | $19,26 | 25,16M |
| 2026-07-02 | $19,83 | +2,59 % | $19,48 | $19,87 | $19,44 | 11,43M |
| 2026-07-01 | $19,33 | +1,15 % | $19,13 | $19,44 | $19,08 | 18,77M |
| 2026-06-30 | $19,11 | +0,21 % | $19,10 | $19,16 | $18,90 | 18,68M |
| 2026-06-29 | $19,07 | -0,31 % | $18,98 | $19,17 | $18,88 | 21,64M |
| 2026-06-26 | $19,13 | +0,90 % | $19,02 | $19,18 | $18,93 | 31,07M |
| 2026-06-25 | $18,96 | +0,85 % | $18,88 | $19,09 | $18,78 | 28,95M |
| 2026-06-24 | $18,80 | +2,12 % | $18,46 | $18,88 | $18,46 | 46,08M |
| 2026-06-23 | $18,41 | +3,08 % | $18,07 | $18,44 | $17,99 | 13,46M |
| 2026-06-22 | $17,86 | -1,43 % | $18,06 | $18,23 | $17,85 | 27,92M |
| 2026-06-18 | $18,12 | +0,61 % | $18,27 | $18,39 | $18,05 | 32,08M |
| 2026-06-17 | $18,01 | -2,28 % | $18,45 | $18,53 | $17,98 | 18,32M |
| 2026-06-16 | $18,43 | +0,99 % | $18,28 | $18,51 | $18,25 | 11,51M |
| 2026-06-15 | $18,25 | +0,61 % | $18,08 | $18,39 | $18,08 | 11,52M |
| 2026-06-12 | $18,14 | +0,39 % | $18,16 | $18,26 | $18,00 | 14,70M |
| 2026-06-11 | $18,07 | +0,11 % | $18,11 | $18,21 | $18,00 | 14,11M |
| 2026-06-10 | $18,05 | +0,73 % | $18,00 | $18,13 | $17,85 | 12,62M |
| 2026-06-09 | $17,92 | +2,11 % | $17,62 | $17,94 | $17,44 | 18,13M |
| 2026-06-08 | $17,55 | -0,90 % | $17,65 | $17,75 | $17,48 | 20,22M |
| 2026-06-05 | $17,71 | +4,92 % | $17,01 | $17,77 | $16,95 | 24,62M |
| 2026-06-04 | $16,88 | +0,30 % | $17,03 | $17,19 | $16,67 | 26,04M |
| 2026-06-03 | $16,83 | -2,83 % | $17,32 | $17,34 | $16,82 | 38,34M |
| 2026-06-02 | $17,32 | -0,17 % | $17,34 | $17,48 | $17,15 | 18,53M |
| 2026-06-01 | $17,35 | +0,41 % | $17,29 | $17,49 | $17,25 | 18,66M |
| 2026-05-29 | $17,28 | -2,04 % | $17,62 | $17,68 | $17,24 | 33,79M |
| 2026-05-28 | $17,64 | -0,28 % | $17,59 | $17,76 | $17,57 | 12,17M |
| 2026-05-27 | $17,69 | +1,14 % | $17,61 | $17,99 | $17,57 | 25,38M |
| 2026-05-26 | $17,49 | -0,23 % | $17,53 | $17,63 | $17,49 | 14,08M |
| 2026-05-22 | $17,53 | +0,40 % | $17,47 | $17,63 | $17,47 | 13,69M |