Kenvue

KVUE
🏛️ Deutschland →
13.86
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 20.82 20.82 20.43 20.67 0.0M
2024-12-27 20.74 20.74 20.74 20.74 0.0M
2024-12-23 20.74 21.16 20.74 20.89 0.0M
2024-12-20 21.00 21.15 20.49 20.87 0.0M
2024-12-19 20.54 20.80 20.54 20.70 0.0M
2024-12-18 20.84 21.07 20.84 20.84 0.0M
2024-12-17 20.81 21.27 20.81 20.90 0.0M
2024-12-16 21.36 21.52 21.06 21.06 0.0M
2024-12-13 21.35 21.35 21.05 21.05 0.0M
2024-12-12 21.01 21.27 20.68 21.27 0.0M
2024-12-11 21.83 21.83 21.83 21.83 0.0M
2024-12-10 21.65 21.91 21.42 21.91 0.0M
2024-12-09 21.50 22.05 21.50 21.61 0.0M
2024-12-06 21.74 22.13 21.74 21.79 0.0M
2024-12-05 21.75 22.18 21.51 21.51 0.0M
2024-12-04 22.60 22.73 21.37 21.83 0.0M
2024-12-03 22.50 22.50 22.50 22.50 0.0M
2024-12-02 23.43 23.43 22.51 22.96 0.0M
2024-11-29 22.90 22.90 22.88 22.88 0.0M
2024-11-28 23.15 23.15 22.49 22.49 0.0M
2024-11-27 23.14 23.14 23.14 23.14 0.0M
2024-11-26 22.92 22.94 22.92 22.92 0.0M
2024-11-25 23.41 23.41 22.89 22.96 0.0M
2024-11-22 23.23 23.23 23.00 23.20 0.0M
2024-11-21 22.65 22.99 22.65 22.91 0.0M
2024-11-20 22.65 22.65 22.59 22.59 0.0M
2024-11-19 22.27 22.27 22.27 22.27 0.0M
2024-11-18 22.83 22.83 22.31 22.49 0.0M
2024-11-15 22.44 22.53 22.01 22.53 0.0M
2024-11-14 21.81 22.36 21.81 22.18 0.0M
2024-11-13 22.17 22.17 22.17 22.17 0.0M
2024-11-12 22.14 22.61 22.11 22.27 0.0M
2024-11-11 22.11 22.56 22.11 22.24 0.0M
2024-11-08 21.66 22.02 21.63 21.84 0.0M
2024-11-07 21.16 21.63 21.16 21.38 0.0M
2024-11-06 21.50 21.95 20.83 20.83 0.0M
2024-11-05 20.99 21.50 20.84 21.12 0.0M
2024-11-04 21.07 21.38 20.63 21.12 0.0M
2024-11-01 21.78 21.78 20.66 21.10 0.0M
2024-10-31 20.58 21.00 20.58 21.00 0.0M
2024-10-30 20.61 21.48 20.61 21.14 0.0M
2024-10-29 21.15 21.33 20.95 20.95 0.0M
2024-10-28 20.85 21.00 20.79 20.92 0.0M
2024-10-25 21.03 21.49 21.03 21.49 0.0M
2024-10-24 21.40 21.40 20.92 21.14 0.0M
2024-10-23 21.41 21.41 20.96 20.96 0.0M
2024-10-22 21.33 21.33 21.20 21.20 0.0M
2024-10-21 20.60 21.57 20.60 21.10 0.0M
2024-10-18 19.58 19.94 19.55 19.94 0.0M
2024-10-17 20.16 20.22 20.01 20.12 0.0M
2024-10-16 19.78 20.03 19.78 19.90 0.0M
2024-10-15 20.06 20.07 19.60 20.07 0.0M
2024-10-14 19.88 19.88 19.88 19.88 0.0M
2024-10-11 19.67 19.72 19.59 19.59 0.0M
2024-10-09 20.09 20.09 19.88 19.88 0.0M
2024-10-08 19.79 19.96 19.79 19.96 0.0M
2024-10-07 20.35 20.40 20.08 20.13 0.0M
2024-10-04 20.42 20.42 20.40 20.40 0.0M
2024-10-03 20.69 20.69 20.15 20.15 0.0M
2024-10-02 20.41 20.53 20.30 20.31 0.0M
2024-10-01 20.97 21.19 20.47 20.47 0.0M
2024-09-30 20.92 20.92 20.92 20.92 0.0M
2024-09-27 20.80 21.07 20.80 21.07 0.0M
2024-09-26 20.80 20.80 20.75 20.75 0.0M
2024-09-24 20.48 20.72 20.28 20.72 0.0M
2024-09-23 20.44 20.89 20.44 20.74 0.0M
2024-09-20 20.79 20.79 20.34 20.34 0.0M
2024-09-19 21.15 21.15 20.50 20.50 0.0M
2024-09-18 20.91 21.09 20.90 20.90 0.0M
2024-09-16 21.28 21.28 20.82 20.82 0.0M
2024-09-13 20.68 20.94 20.68 20.94 0.0M
2024-09-12 20.79 20.79 20.79 20.79 0.0M
2024-09-11 20.60 20.80 20.60 20.80 0.0M
2024-09-10 20.79 21.00 20.79 20.80 0.0M
2024-09-09 20.97 21.01 20.60 20.60 0.0M
2024-09-06 20.46 20.77 20.46 20.56 0.0M
2024-09-05 19.86 20.47 19.86 20.47 0.0M
2024-09-04 20.15 20.17 20.02 20.11 0.0M
2024-09-03 19.67 20.11 19.67 19.96 0.0M
2024-09-02 19.65 20.06 19.64 19.64 0.0M
2024-08-30 19.77 19.90 19.44 19.89 0.0M
2024-08-29 19.60 19.60 19.36 19.44 0.0M
2024-08-28 19.75 19.75 19.51 19.60 0.0M
2024-08-27 19.75 19.75 19.72 19.72 0.0M
2024-08-26 19.31 19.77 19.30 19.53 0.0M
2024-08-23 19.61 19.65 19.06 19.60 0.0M
2024-08-22 19.07 19.52 19.07 19.52 0.0M
2024-08-21 19.24 19.75 19.24 19.52 0.0M
2024-08-20 19.73 19.73 19.62 19.62 0.0M
2024-08-19 19.42 19.85 19.42 19.63 0.0M
2024-08-16 19.63 19.63 19.42 19.52 0.0M
2024-08-15 19.49 19.67 19.46 19.58 0.0M
2024-08-14 19.00 19.41 19.00 19.41 0.0M
2024-08-13 19.54 19.54 19.15 19.38 0.0M
2024-08-12 19.06 19.59 19.06 19.20 0.0M
2024-08-09 19.29 19.71 19.14 19.19 0.0M
2024-08-08 18.60 19.27 18.60 19.27 0.0M
2024-08-07 19.00 19.20 18.70 19.20 0.0M
2024-08-06 16.88 19.04 16.53 18.83 0.0M
2024-08-05 16.73 17.08 16.73 16.77 0.0M
2024-08-02 17.07 17.11 16.95 17.10 0.0M
2024-08-01 17.28 17.30 16.97 17.23 0.0M
2024-07-31 17.17 17.17 17.17 17.17 0.0M
2024-07-30 17.57 17.57 17.19 17.43 0.0M
2024-07-29 17.50 17.53 17.49 17.49 0.0M
2024-07-26 17.34 17.34 17.16 17.16 0.0M
2024-07-25 16.61 16.81 16.61 16.81 0.0M
2024-07-24 16.50 16.75 16.50 16.58 0.0M
2024-07-23 16.88 16.88 16.51 16.86 0.0M
2024-07-22 16.70 16.70 16.70 16.70 0.0M
2024-07-19 16.80 16.91 16.80 16.80 0.0M
2024-07-18 16.68 17.14 16.68 16.95 0.0M
2024-07-17 16.60 16.98 16.60 16.98 0.0M
2024-07-16 16.60 16.80 16.60 16.80 0.0M
2024-07-15 17.04 17.05 16.70 16.84 0.0M
2024-07-12 16.31 16.93 16.31 16.92 0.0M
2024-07-11 16.25 16.59 16.20 16.31 0.0M
2024-07-10 17.01 17.01 16.60 16.60 0.0M
2024-07-09 16.70 16.95 16.70 16.95 0.0M
2024-07-08 16.71 17.06 16.60 16.74 0.0M
2024-07-05 16.60 16.60 16.60 16.60 0.0M
2024-07-04 17.28 17.28 17.28 17.28 0.0M
2024-07-03 17.14 17.21 17.02 17.02 0.0M
2024-07-02 16.52 16.95 16.52 16.95 0.0M
2024-07-01 17.10 17.10 16.63 16.78 0.0M
2024-06-28 17.41 17.41 16.81 16.81 0.0M
2024-06-27 17.54 17.54 17.23 17.23 0.0M
2024-06-25 17.47 17.65 17.41 17.41 0.0M
2024-06-24 17.40 17.73 17.15 17.73 0.0M
2024-06-21 17.41 17.41 17.41 17.41 0.0M
2024-06-20 17.42 17.63 17.42 17.48 0.0M
2024-06-19 17.22 17.22 17.22 17.22 0.0M
2024-06-18 17.72 17.72 17.29 17.29 0.0M
2024-06-17 17.06 17.45 16.67 17.45 0.0M
2024-06-14 16.63 17.06 16.63 16.94 0.0M
2024-06-13 16.44 16.90 16.44 16.90 0.0M
2024-06-12 17.30 17.30 16.68 16.68 0.0M
2024-06-11 17.14 17.14 16.95 16.95 0.0M
2024-06-10 17.28 17.28 16.97 17.20 0.0M
2024-06-07 17.28 17.35 16.90 17.15 0.0M
2024-06-06 17.00 17.48 16.80 17.09 0.0M
2024-06-05 17.50 17.82 17.31 17.31 0.0M
2024-06-04 17.80 17.87 17.50 17.69 0.0M
2024-06-03 17.97 17.98 17.45 17.75 0.0M
2024-05-31 17.37 17.73 17.35 17.60 0.0M
2024-05-30 17.50 17.73 17.40 17.58 0.0M
2024-05-29 17.55 17.55 17.50 17.50 0.0M
2024-05-28 17.86 17.88 17.56 17.80 0.0M
2024-05-27 18.01 18.25 18.01 18.16 0.0M
2024-05-24 17.85 17.93 17.66 17.80 0.0M
2024-05-23 18.56 18.56 18.09 18.09 0.0M
2024-05-22 18.30 18.46 18.30 18.46 0.0M
2024-05-21 18.11 18.62 18.11 18.34 0.0M
2024-05-20 18.73 18.73 18.42 18.67 0.0M
2024-05-17 18.77 18.97 18.77 18.93 0.0M
2024-05-16 18.85 18.85 18.85 18.85 0.0M
2024-05-15 19.19 19.19 18.79 18.92 0.0M
2024-05-14 18.88 19.10 18.88 19.10 0.0M
2024-05-13 18.90 19.10 18.45 18.99 0.0M
2024-05-10 19.00 19.00 18.92 18.96 0.0M
2024-05-09 19.21 19.21 18.81 18.81 0.0M
2024-05-08 18.47 19.02 18.07 18.88 0.0M
2024-05-07 17.65 18.71 17.65 18.71 0.0M
2024-05-06 18.04 18.04 17.55 17.70 0.0M
2024-05-03 18.10 18.11 17.84 17.90 0.0M
2024-05-02 17.74 17.94 17.71 17.94 0.0M
2024-04-30 17.80 17.89 17.70 17.70 0.0M
2024-04-29 17.62 17.81 17.50 17.67 0.0M
2024-04-26 17.94 17.94 17.64 17.76 0.0M
2024-04-25 17.87 17.98 17.76 17.89 0.0M
2024-04-24 18.09 18.09 17.98 17.98 0.0M
2024-04-23 18.61 18.61 18.20 18.26 0.0M
2024-04-22 18.59 18.63 18.59 18.63 0.0M
2024-04-19 18.35 18.52 18.35 18.52 0.0M
2024-04-18 17.90 18.38 17.90 18.38 0.0M
2024-04-17 17.83 18.33 17.83 18.00 0.0M
2024-04-16 17.96 18.02 17.89 17.91 0.0M
2024-04-15 17.84 18.22 17.84 18.14 0.0M
2024-04-12 18.43 18.63 18.27 18.31 0.0M
2024-04-11 18.42 18.42 18.19 18.20 0.0M
2024-04-10 18.94 18.95 18.84 18.84 0.0M
2024-04-09 18.63 18.63 18.48 18.48 0.0M
2024-04-08 18.84 18.84 18.48 18.67 0.0M
2024-04-05 18.83 18.83 18.58 18.58 0.0M
2024-04-04 18.60 18.85 18.47 18.69 0.0M
2024-04-03 19.14 19.14 18.65 18.94 0.0M
2024-04-02 19.80 19.96 19.51 19.51 0.0M
2024-03-28 20.00 20.20 19.80 19.90 0.0M
2024-03-27 19.50 19.80 19.50 19.80 0.0M
2024-03-26 19.30 19.30 19.30 19.30 0.0M
2024-03-25 19.30 19.30 19.10 19.20 0.0M
2024-03-22 19.00 19.10 19.00 19.10 0.0M
2024-03-21 18.80 19.10 18.80 19.10 0.0M
2024-03-20 18.80 18.80 18.70 18.70 0.0M
2024-03-19 18.80 18.80 18.50 18.60 0.0M
2024-03-18 19.00 19.00 18.50 18.60 0.0M
2024-03-15 18.80 18.80 18.50 18.50 0.0M
2024-03-14 18.40 18.70 18.40 18.70 0.0M
2024-03-13 18.20 18.60 18.20 18.60 0.0M
2024-03-12 18.80 18.80 18.30 18.80 0.0M
2024-03-11 18.40 18.50 18.10 18.50 0.0M
2024-03-08 18.20 18.40 18.20 18.40 0.0M
2024-03-07 18.10 18.30 18.10 18.30 0.0M
2024-03-06 17.80 17.80 17.80 17.80 0.0M
2024-03-05 17.30 17.60 17.30 17.60 0.0M
2024-03-04 17.40 17.50 17.20 17.50 0.0M
2024-03-01 17.40 17.50 17.40 17.40 0.0M
2024-02-29 17.40 17.70 17.40 17.50 0.0M
2024-02-28 17.20 17.70 17.10 17.40 0.0M
2024-02-27 17.60 17.60 17.40 17.40 0.0M
2024-02-26 17.80 17.80 17.40 17.50 0.0M
2024-02-23 17.60 17.90 17.60 17.80 0.0M
2024-02-22 17.90 17.90 17.70 17.70 0.0M
2024-02-21 17.70 17.90 17.50 17.60 0.0M
2024-02-20 17.80 17.80 17.40 17.50 0.0M
2024-02-19 17.70 17.80 17.70 17.70 0.0M
2024-02-16 17.70 17.70 17.60 17.60 0.0M
2024-02-15 17.70 18.00 17.70 17.90 0.0M
2024-02-14 18.10 18.20 17.80 17.90 0.0M
2024-02-13 18.10 18.10 17.90 17.90 0.0M
2024-02-12 18.00 18.10 17.90 18.10 0.0M
2024-02-09 17.80 18.10 17.80 17.90 0.0M
2024-02-08 19.20 19.30 17.90 18.20 0.0M
2024-02-07 19.30 19.30 19.00 19.10 0.0M
2024-02-06 19.10 19.30 19.00 19.30 0.0M
2024-02-05 19.10 19.50 19.10 19.10 0.0M
2024-02-02 19.30 19.40 19.10 19.30 0.0M
2024-02-01 19.40 19.40 19.00 19.30 0.0M
2024-01-31 19.10 19.30 19.00 19.30 0.0M
2024-01-30 19.30 19.50 19.30 19.50 0.0M
2024-01-29 19.40 19.60 19.30 19.50 0.0M
2024-01-26 19.30 19.30 19.20 19.20 0.0M
2024-01-25 18.80 19.10 18.80 19.10 0.0M
2024-01-24 19.20 19.20 18.90 18.90 0.0M
2024-01-23 18.60 19.30 18.60 19.30 0.0M
2024-01-22 18.80 19.00 18.70 18.90 0.0M
2024-01-19 19.00 19.10 18.90 19.10 0.0M
2024-01-18 19.10 19.40 19.10 19.10 0.0M
2024-01-17 19.30 19.40 19.10 19.40 0.0M
2024-01-16 19.70 19.90 19.40 19.40 0.0M
2024-01-15 19.80 19.80 19.50 19.50 0.0M
2024-01-12 19.90 20.00 19.90 20.00 0.0M
2024-01-11 19.70 20.00 19.70 19.90 0.0M
2024-01-10 19.90 20.00 19.80 20.00 0.0M
2024-01-09 19.90 19.90 19.70 19.90 0.0M
2024-01-08 19.50 19.60 19.50 19.60 0.0M
2024-01-05 19.10 19.40 19.10 19.40 0.0M
2024-01-04 19.60 19.60 19.20 19.20 0.0M
2024-01-03 19.80 19.80 19.50 19.70 0.0M
2024-01-02 19.80 19.90 19.70 19.80 0.0M