11,860€
5,52%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,34 | 11,99 | 11,34 | 11,87 | 5,60% | 2.237,00 |
| 22.08.2025 | 11,28 | 11,28 | 11,24 | 11,24 | 0,54% | 962,00 |
| 21.08.2025 | 11,26 | 11,26 | 11,18 | 11,18 | 1,08% | 48,00 |
| 20.08.2025 | 11,18 | 11,18 | 11,06 | 11,06 | -1,07% | 367,00 |
| 19.08.2025 | 11,20 | 11,22 | 11,18 | 11,18 | 0,54% | 1.247,00 |
| 18.08.2025 | 10,96 | 11,12 | 10,96 | 11,12 | 0,36% | 451,00 |
| 15.08.2025 | 11,08 | 11,08 | 11,06 | 11,08 | 0,64% | 1.380,00 |
| 14.08.2025 | 10,99 | 11,11 | 10,94 | 11,01 | 0,00% | - |
| 13.08.2025 | 10,84 | 11,07 | 10,82 | 11,01 | 1,66% | - |
| 12.08.2025 | 11,03 | 11,04 | 10,65 | 10,83 | -2,96% | - |
| 11.08.2025 | 11,20 | 11,20 | 11,16 | 11,16 | 0,63% | 281,00 |
| 08.08.2025 | 10,59 | 11,09 | 10,57 | 11,09 | 3,45% | - |
| 07.08.2025 | 10,72 | 10,72 | 10,72 | 10,72 | 1,23% | 1,00 |
| 06.08.2025 | 10,78 | 10,83 | 10,57 | 10,59 | -0,94% | - |
| 05.08.2025 | 10,68 | 10,87 | 10,64 | 10,69 | 0,09% | - |
| 04.08.2025 | 10,68 | 10,68 | 10,68 | 10,68 | -0,93% | 32,00 |
| 01.08.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,74% | 1,00 |
| 31.07.2025 | 10,88 | 10,88 | 10,86 | 10,86 | 0,00% | 581,00 |
| 30.07.2025 | 10,99 | 11,01 | 10,81 | 10,86 | -2,34% | - |
| 29.07.2025 | 10,92 | 11,12 | 10,92 | 11,12 | 0,36% | 377,00 |
| 28.07.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 2,40% | 241,00 |
| 25.07.2025 | 10,92 | 10,92 | 10,82 | 10,82 | -1,64% | 592,00 |
| 24.07.2025 | 10,94 | 11,00 | 10,94 | 11,00 | -1,61% | 373,00 |
| 23.07.2025 | 11,32 | 11,32 | 11,18 | 11,18 | 0,00% | 365,00 |
| 22.07.2025 | 11,11 | 11,24 | 11,11 | 11,18 | 0,18% | - |
| 21.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,06% | 280,00 |
| 18.07.2025 | 11,47 | 11,63 | 11,27 | 11,28 | -2,25% | - |
| 17.07.2025 | 11,74 | 11,74 | 11,42 | 11,54 | -0,69% | - |
| 16.07.2025 | 11,56 | 11,72 | 11,56 | 11,62 | 1,93% | 2.434,00 |
| 15.07.2025 | 11,23 | 11,42 | 11,13 | 11,40 | 2,15% | - |
| 14.07.2025 | 11,16 | 11,16 | 11,16 | 11,16 | -1,93% | 280,00 |
| 11.07.2025 | 11,38 | 11,38 | 11,38 | 11,38 | -1,04% | 50,00 |
| 10.07.2025 | 11,24 | 11,50 | 11,22 | 11,50 | 1,41% | 1.092,00 |
| 09.07.2025 | 11,17 | 11,47 | 11,08 | 11,34 | 1,25% | - |
| 08.07.2025 | 11,11 | 11,22 | 10,98 | 11,20 | 1,27% | - |
| 07.07.2025 | 11,28 | 11,38 | 11,06 | 11,06 | -1,69% | - |
| 04.07.2025 | 11,42 | 11,44 | 11,22 | 11,25 | -2,00% | - |
| 03.07.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -0,52% | 17,00 |
| 02.07.2025 | 11,43 | 11,69 | 11,38 | 11,54 | -0,17% | - |
| 01.07.2025 | 11,56 | 11,56 | 11,56 | 11,56 | -0,17% | 1,00 |
| 30.06.2025 | 11,76 | 11,82 | 11,58 | 11,58 | 1,05% | 1.350,00 |
| 27.06.2025 | 11,48 | 11,48 | 11,46 | 11,46 | 2,14% | 1.890,00 |
| 26.06.2025 | 11,26 | 11,26 | 11,20 | 11,22 | -0,53% | 782,00 |
| 25.06.2025 | 11,28 | 11,28 | 11,28 | 11,28 | 1,44% | 280,00 |
| 24.06.2025 | 11,31 | 11,34 | 11,07 | 11,12 | -0,36% | - |
| 23.06.2025 | 11,10 | 11,16 | 11,10 | 11,16 | -1,93% | 1.007,00 |
| 20.06.2025 | 11,38 | 11,38 | 11,38 | 11,38 | 0,71% | 8,00 |
| 19.06.2025 | 11,18 | 11,30 | 11,18 | 11,30 | -1,40% | 211,00 |
| 18.06.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,69% | 1,00 |
| 17.06.2025 | 11,60 | 11,66 | 11,52 | 11,54 | -1,54% | - |
| 16.06.2025 | 11,80 | 11,80 | 11,68 | 11,72 | 1,03% | 1.504,00 |
| 13.06.2025 | 11,32 | 11,67 | 11,26 | 11,60 | 0,96% | - |
| 12.06.2025 | 11,49 | 11,62 | 11,45 | 11,49 | -2,13% | - |
| 11.06.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -0,34% | 43,00 |
| 10.06.2025 | 11,86 | 11,86 | 11,78 | 11,78 | -0,51% | 296,00 |
| 09.06.2025 | 11,82 | 11,88 | 11,82 | 11,84 | 1,02% | 795,00 |
| 06.06.2025 | 11,50 | 11,72 | 11,50 | 11,72 | 2,63% | 1.027,00 |
| 05.06.2025 | 11,38 | 11,42 | 11,36 | 11,42 | 1,06% | 1.400,00 |
| 04.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,44% | 23,00 |
| 03.06.2025 | 11,18 | 11,18 | 11,14 | 11,14 | -2,11% | 147,00 |
| 02.06.2025 | 11,28 | 11,38 | 11,28 | 11,38 | -1,73% | 281,00 |
| 30.05.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,52% | 38,00 |
| 29.05.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 0,44% | 9,00 |
| 28.05.2025 | 11,39 | 11,52 | 11,39 | 11,47 | -0,61% | - |
| 27.05.2025 | 11,54 | 11,54 | 11,54 | 11,54 | 0,35% | 37,00 |
| 26.05.2025 | 11,28 | 11,52 | 11,28 | 11,50 | 3,79% | - |
| 23.05.2025 | 11,14 | 11,14 | 11,04 | 11,08 | 0,18% | 853,00 |
| 22.05.2025 | 11,06 | 11,06 | 11,06 | 11,06 | 0,00% | 186,00 |
| 21.05.2025 | 11,06 | 11,22 | 10,95 | 11,06 | -0,45% | - |
| 20.05.2025 | 11,30 | 11,33 | 11,08 | 11,11 | -1,33% | - |
| 19.05.2025 | 11,28 | 11,28 | 11,26 | 11,26 | -0,35% | 2.086,00 |
| 16.05.2025 | 11,44 | 11,44 | 11,30 | 11,30 | -1,14% | 1.544,00 |
| 15.05.2025 | 11,49 | 11,75 | 11,24 | 11,43 | -0,26% | - |
| 14.05.2025 | 11,46 | 11,46 | 11,46 | 11,46 | -0,35% | 270,00 |
| 13.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 3,05% | 120,00 |
| 12.05.2025 | 11,00 | 11,16 | 11,00 | 11,16 | 3,72% | 314,00 |
| 09.05.2025 | 10,82 | 10,82 | 10,76 | 10,76 | 0,94% | 431,00 |
| 08.05.2025 | 10,64 | 10,66 | 10,64 | 10,66 | 0,28% | 301,00 |
| 07.05.2025 | 10,44 | 10,73 | 10,44 | 10,63 | 2,21% | - |
| 06.05.2025 | 10,39 | 10,50 | 10,30 | 10,40 | -0,95% | - |
| 05.05.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,57% | 19,00 |
| 02.05.2025 | 10,46 | 10,46 | 10,44 | 10,44 | 0,77% | 3,00 |
| 30.04.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 2,07% | 10,00 |
| 29.04.2025 | 10,18 | 10,24 | 10,10 | 10,15 | -0,10% | - |
| 28.04.2025 | 10,16 | 10,16 | 10,16 | 10,16 | 0,99% | 100,00 |
| 25.04.2025 | 10,12 | 10,12 | 10,04 | 10,06 | 0,40% | 500,00 |
| 24.04.2025 | 9,81 | 10,03 | 9,79 | 10,02 | 3,09% | - |
| 23.04.2025 | 9,72 | 9,72 | 9,72 | 9,72 | -0,21% | 320,00 |
| 22.04.2025 | 9,82 | 9,89 | 9,66 | 9,74 | -1,17% | - |
| 17.04.2025 | 9,90 | 9,94 | 9,84 | 9,86 | 0,72% | - |
| 16.04.2025 | 9,83 | 9,94 | 9,71 | 9,79 | -5,82% | - |
| 15.04.2025 | 10,09 | 10,43 | 10,07 | 10,39 | 3,08% | - |
| 14.04.2025 | 10,02 | 10,08 | 10,02 | 10,08 | 3,07% | 721,00 |
| 11.04.2025 | 9,78 | 9,78 | 9,78 | 9,78 | -3,74% | 204,00 |
| 10.04.2025 | 10,18 | 10,18 | 10,16 | 10,16 | 4,74% | 620,00 |
| 09.04.2025 | 9,68 | 9,70 | 9,60 | 9,70 | -0,21% | 1.003,00 |
| 08.04.2025 | 9,67 | 9,72 | 9,67 | 9,72 | 4,40% | 960,00 |
| 07.04.2025 | 9,27 | 9,36 | 9,27 | 9,31 | -5,77% | 1.361,00 |
| 04.04.2025 | 10,20 | 10,20 | 9,88 | 9,88 | -4,63% | 2.200,00 |
| 03.04.2025 | 10,24 | 10,36 | 10,24 | 10,36 | -1,52% | 1.600,00 |