12,250€
1,16%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 12,20 | 12,32 | 12,11 | 12,25 | 1,16% | - |
| 18.09.2024 | 12,10 | 12,23 | 12,02 | 12,11 | 0,17% | - |
| 17.09.2024 | 11,98 | 12,13 | 11,90 | 12,09 | 1,77% | - |
| 16.09.2024 | 11,92 | 11,92 | 11,88 | 11,88 | -0,34% | 140,00 |
| 13.09.2024 | 11,92 | 11,92 | 11,92 | 11,92 | 1,02% | 343,00 |
| 12.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,51% | 250,00 |
| 11.09.2024 | 11,69 | 11,86 | 11,62 | 11,86 | 1,02% | - |
| 10.09.2024 | 11,82 | 11,82 | 11,74 | 11,74 | -2,81% | 300,00 |
| 09.09.2024 | 12,08 | 12,08 | 12,08 | 12,08 | -2,74% | 260,00 |
| 06.09.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -5,34% | 56,00 |
| 05.09.2024 | 13,00 | 13,26 | 13,00 | 13,12 | 3,63% | 1.895,00 |
| 04.09.2024 | 12,22 | 12,74 | 12,20 | 12,66 | -1,09% | - |
| 03.09.2024 | 12,96 | 12,96 | 12,80 | 12,80 | -1,54% | 502,00 |
| 02.09.2024 | 12,94 | 13,00 | 12,94 | 13,00 | -0,31% | 140,00 |
| 30.08.2024 | 13,02 | 13,04 | 13,02 | 13,04 | 0,15% | 864,00 |
| 29.08.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,46% | 2,00 |
| 28.08.2024 | 13,00 | 13,01 | 12,74 | 12,96 | -1,07% | - |
| 27.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 90,00 |
| 26.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,48% | 181,00 |
| 23.08.2024 | 12,42 | 12,60 | 12,26 | 12,54 | 1,37% | - |
| 22.08.2024 | 11,88 | 12,52 | 11,88 | 12,37 | 3,95% | - |
| 21.08.2024 | 12,12 | 12,12 | 11,90 | 11,90 | -4,19% | 340,00 |
| 20.08.2024 | 12,40 | 12,42 | 12,40 | 12,42 | -0,48% | 2.610,00 |
| 19.08.2024 | 12,40 | 12,48 | 12,40 | 12,48 | 4,00% | 107,00 |
| 16.08.2024 | 11,98 | 12,08 | 11,87 | 12,00 | 0,25% | - |
| 15.08.2024 | 11,81 | 12,09 | 11,68 | 11,97 | 1,70% | - |
| 14.08.2024 | 11,69 | 11,82 | 11,61 | 11,77 | 0,77% | - |
| 13.08.2024 | 11,97 | 12,01 | 11,62 | 11,68 | -2,18% | - |
| 12.08.2024 | 12,13 | 12,13 | 11,71 | 11,94 | 1,88% | - |
| 09.08.2024 | 11,82 | 11,82 | 11,72 | 11,72 | -3,14% | 93,00 |
| 08.08.2024 | 11,94 | 12,13 | 11,77 | 12,10 | 1,77% | - |
| 07.08.2024 | 11,95 | 12,06 | 11,66 | 11,89 | 0,25% | - |
| 06.08.2024 | 11,89 | 11,93 | 11,56 | 11,86 | 2,42% | - |
| 05.08.2024 | 11,70 | 11,70 | 11,58 | 11,58 | -3,02% | 208,00 |
| 02.08.2024 | 11,94 | 11,94 | 11,94 | 11,94 | -3,24% | 50,00 |
| 01.08.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,82% | 1,00 |
| 31.07.2024 | 12,26 | 12,26 | 12,24 | 12,24 | 0,66% | 331,00 |
| 30.07.2024 | 12,16 | 12,16 | 12,16 | 12,16 | -0,90% | 60,00 |
| 29.07.2024 | 12,46 | 12,55 | 12,22 | 12,27 | -1,21% | - |
| 26.07.2024 | 12,58 | 12,58 | 12,42 | 12,42 | 0,16% | 270,00 |
| 25.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,27% | 200,00 |
| 24.07.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -0,08% | 80,00 |
| 23.07.2024 | 12,82 | 12,84 | 12,54 | 12,57 | -1,64% | - |
| 22.07.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 1,11% | 195,00 |
| 19.07.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -2,02% | 50,00 |
| 18.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,68% | 117,00 |
| 17.07.2024 | 12,88 | 13,12 | 12,88 | 13,12 | 4,79% | 697,00 |
| 16.07.2024 | 12,52 | 12,52 | 12,52 | 12,52 | -0,40% | 250,00 |
| 15.07.2024 | 12,74 | 12,77 | 12,54 | 12,57 | -1,49% | - |
| 12.07.2024 | 12,75 | 12,83 | 12,64 | 12,76 | 0,31% | - |
| 11.07.2024 | 12,62 | 12,81 | 12,51 | 12,72 | 0,71% | - |
| 10.07.2024 | 12,40 | 12,63 | 12,36 | 12,63 | 1,77% | - |
| 09.07.2024 | 12,71 | 12,80 | 12,40 | 12,41 | -2,28% | - |
| 08.07.2024 | 12,76 | 12,76 | 12,70 | 12,70 | 0,63% | 275,00 |
| 05.07.2024 | 12,62 | 12,62 | 12,62 | 12,62 | -0,71% | 20,00 |
| 04.07.2024 | 12,61 | 12,76 | 12,57 | 12,71 | 0,79% | - |
| 03.07.2024 | 12,63 | 12,75 | 12,42 | 12,61 | 0,88% | - |
| 02.07.2024 | 12,52 | 12,52 | 12,50 | 12,50 | -4,73% | 350,00 |
| 01.07.2024 | 13,12 | 13,12 | 13,12 | 13,12 | -0,08% | 1,00 |
| 28.06.2024 | 13,13 | 13,17 | 12,99 | 13,13 | 2,74% | - |
| 27.06.2024 | 13,00 | 13,00 | 12,78 | 12,78 | -0,93% | 120,00 |
| 26.06.2024 | 13,18 | 13,22 | 12,82 | 12,90 | -1,07% | - |
| 25.06.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | 30,00 |
| 24.06.2024 | 13,04 | 13,04 | 12,88 | 13,04 | 0,15% | 1.980,00 |
| 21.06.2024 | 13,02 | 13,02 | 13,02 | 13,02 | -1,81% | 226,00 |
| 20.06.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,76% | 50,00 |
| 19.06.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,68% | 34,00 |
| 18.06.2024 | 13,10 | 13,27 | 13,02 | 13,25 | 1,45% | - |
| 17.06.2024 | 13,17 | 13,21 | 12,93 | 13,06 | -0,61% | - |
| 14.06.2024 | 13,14 | 13,14 | 13,14 | 13,14 | -1,94% | 41,00 |
| 13.06.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -1,83% | 15,00 |
| 12.06.2024 | 13,71 | 13,73 | 13,47 | 13,65 | -0,66% | - |
| 11.06.2024 | 13,80 | 13,80 | 13,74 | 13,74 | -0,79% | 423,00 |
| 10.06.2024 | 13,82 | 13,97 | 13,72 | 13,85 | 0,36% | - |
| 07.06.2024 | 13,94 | 13,94 | 13,80 | 13,80 | 0,44% | 290,00 |
| 06.06.2024 | 13,79 | 13,87 | 13,67 | 13,74 | -0,29% | - |
| 05.06.2024 | 13,62 | 13,80 | 13,52 | 13,78 | 1,77% | - |
| 04.06.2024 | 13,58 | 13,58 | 13,54 | 13,54 | -2,31% | 390,00 |
| 03.06.2024 | 14,00 | 14,00 | 13,86 | 13,86 | 0,00% | 231,00 |
| 31.05.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -1,00% | 230,00 |
| 30.05.2024 | 13,90 | 14,00 | 13,90 | 14,00 | 2,49% | 1.090,00 |
| 29.05.2024 | 13,66 | 13,66 | 13,66 | 13,66 | -1,44% | 35,00 |
| 28.05.2024 | 14,10 | 14,10 | 13,86 | 13,86 | -2,12% | 370,00 |
| 27.05.2024 | 14,16 | 14,16 | 14,16 | 14,16 | 9,26% | 220,00 |
| 24.05.2024 | 12,96 | 12,96 | 12,96 | 12,96 | 0,47% | 240,00 |
| 23.05.2024 | 12,94 | 12,94 | 12,90 | 12,90 | 0,08% | 480,00 |
| 22.05.2024 | 12,99 | 13,04 | 12,84 | 12,89 | -0,39% | - |
| 21.05.2024 | 12,94 | 12,94 | 12,94 | 12,94 | -0,77% | 240,00 |
| 20.05.2024 | 13,04 | 13,04 | 13,04 | 13,04 | 1,56% | 100,00 |
| 17.05.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -0,23% | 80,00 |
| 16.05.2024 | 12,98 | 13,02 | 12,76 | 12,87 | -0,39% | - |
| 15.05.2024 | 13,06 | 13,06 | 12,90 | 12,92 | -0,31% | 481,00 |
| 14.05.2024 | 13,04 | 13,04 | 12,96 | 12,96 | 0,47% | 752,00 |
| 13.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | 201,00 |
| 10.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 230,00 |
| 09.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,61% | 1,00 |
| 08.05.2024 | 13,26 | 13,27 | 13,01 | 13,18 | -0,60% | - |
| 07.05.2024 | 12,76 | 13,38 | 12,76 | 13,26 | 3,84% | - |
| 06.05.2024 | 12,74 | 12,78 | 12,39 | 12,77 | 0,87% | - |
| 03.05.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -3,95% | 408,00 |