16,720€
-2,22%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,35% | 219,00 |
| 25.03.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -0,81% | 1,00 |
| 24.03.2026 | 17,08 | 17,18 | 17,08 | 17,18 | 6,84% | 679,00 |
| 23.03.2026 | 16,12 | 16,12 | 16,08 | 16,08 | -3,25% | 201,00 |
| 20.03.2026 | 16,62 | 16,62 | 16,62 | 16,62 | 0,73% | 62,00 |
| 19.03.2026 | 16,66 | 16,66 | 16,36 | 16,50 | -4,07% | 503,00 |
| 18.03.2026 | 17,22 | 17,22 | 17,08 | 17,20 | 1,42% | 35,00 |
| 17.03.2026 | 16,50 | 16,96 | 16,40 | 16,96 | 3,67% | 76,00 |
| 16.03.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -0,73% | 7,00 |
| 13.03.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -0,24% | 2,00 |
| 12.03.2026 | 16,53 | 16,60 | 16,36 | 16,52 | -0,84% | - |
| 11.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 0,00% | 25,00 |
| 10.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 6,93% | 193,00 |
| 09.03.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -2,81% | 620,00 |
| 06.03.2026 | 15,78 | 16,06 | 15,78 | 16,03 | 0,44% | - |
| 05.03.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 1,92% | 65,00 |
| 04.03.2026 | 15,44 | 15,71 | 15,38 | 15,66 | 1,16% | - |
| 03.03.2026 | 15,60 | 15,66 | 15,48 | 15,48 | -2,89% | 1.731,00 |
| 02.03.2026 | 15,72 | 16,04 | 15,72 | 15,94 | -0,25% | 8,00 |
| 27.02.2026 | 15,42 | 16,22 | 15,42 | 15,98 | 3,77% | 478,00 |
| 26.02.2026 | 15,28 | 15,40 | 15,28 | 15,40 | -1,91% | 206,00 |
| 25.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,13% | 7,00 |
| 24.02.2026 | 15,76 | 15,76 | 15,72 | 15,72 | -0,88% | 600,00 |
| 23.02.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -0,75% | 3,00 |
| 20.02.2026 | 15,98 | 15,98 | 15,98 | 15,98 | -0,62% | 156,00 |
| 19.02.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,00% | 228,00 |
| 18.02.2026 | 15,97 | 16,09 | 15,89 | 16,08 | 1,01% | - |
| 17.02.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,62% | 3,00 |
| 16.02.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -0,12% | 50,00 |
| 13.02.2026 | 15,92 | 16,04 | 15,92 | 16,04 | 1,01% | 32,00 |
| 12.02.2026 | 15,88 | 15,88 | 15,88 | 15,88 | 0,25% | 320,00 |
| 11.02.2026 | 15,90 | 15,92 | 15,84 | 15,84 | -1,00% | 463,00 |
| 10.02.2026 | 15,88 | 16,00 | 15,88 | 16,00 | 2,43% | 215,00 |
| 09.02.2026 | 15,60 | 15,62 | 15,60 | 15,62 | 1,63% | 88,00 |
| 06.02.2026 | 15,26 | 15,37 | 15,23 | 15,37 | 0,26% | - |
| 05.02.2026 | 15,31 | 15,41 | 15,18 | 15,33 | 0,20% | - |
| 04.02.2026 | 15,44 | 15,44 | 15,30 | 15,30 | -0,91% | 24,00 |
| 03.02.2026 | 15,38 | 15,44 | 15,38 | 15,44 | 1,91% | 84,00 |
| 02.02.2026 | 14,66 | 15,17 | 14,65 | 15,15 | 2,50% | - |
| 30.01.2026 | 14,78 | 14,78 | 14,78 | 14,78 | -0,27% | 1,00 |
| 29.01.2026 | 14,95 | 14,99 | 14,78 | 14,82 | -1,85% | - |
| 27.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | 2,00 |
| 26.01.2026 | 14,86 | 15,00 | 14,84 | 15,00 | 1,28% | 189,00 |
| 23.01.2026 | 14,83 | 14,88 | 14,78 | 14,81 | -0,47% | - |
| 22.01.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 0,00% | 1.060,00 |
| 21.01.2026 | 14,30 | 14,88 | 14,30 | 14,88 | 4,49% | 75,00 |
| 20.01.2026 | 14,22 | 14,24 | 14,20 | 14,24 | -1,52% | 2.161,00 |
| 19.01.2026 | 14,46 | 14,46 | 14,46 | 14,46 | -1,63% | 751,00 |
| 16.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,20% | 200,00 |
| 15.01.2026 | 14,83 | 14,85 | 14,65 | 14,73 | -0,07% | - |
| 14.01.2026 | 14,66 | 14,74 | 14,66 | 14,74 | 0,55% | 71,00 |
| 12.01.2026 | 14,70 | 14,70 | 14,66 | 14,66 | -0,14% | 268,00 |
| 09.01.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,48% | 7,00 |
| 08.01.2026 | 14,40 | 14,61 | 14,31 | 14,61 | 0,90% | - |
| 07.01.2026 | 14,50 | 14,50 | 14,38 | 14,48 | -0,14% | 78,00 |
| 06.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,26% | 4,00 |
| 05.01.2026 | 14,36 | 14,36 | 14,32 | 14,32 | 2,43% | 1.350,00 |
| 02.01.2026 | 14,02 | 14,02 | 13,96 | 13,98 | 0,29% | - |
| 30.12.2025 | 13,78 | 13,94 | 13,78 | 13,94 | 1,60% | 103,00 |
| 29.12.2025 | 13,80 | 13,80 | 13,72 | 13,72 | 0,59% | 434,00 |
| 23.12.2025 | 13,68 | 13,68 | 13,64 | 13,64 | 0,44% | 221,00 |
| 22.12.2025 | 13,60 | 13,60 | 13,58 | 13,58 | -0,44% | 390,00 |
| 18.12.2025 | 13,66 | 13,66 | 13,64 | 13,64 | -0,73% | 51,00 |
| 17.12.2025 | 13,80 | 13,80 | 13,64 | 13,74 | 0,88% | 299,00 |
| 16.12.2025 | 13,74 | 13,74 | 13,62 | 13,62 | -0,15% | 425,00 |
| 15.12.2025 | 13,72 | 13,74 | 13,64 | 13,64 | 2,10% | 314,00 |
| 11.12.2025 | 13,40 | 13,40 | 13,36 | 13,36 | -1,76% | 206,00 |
| 10.12.2025 | 13,68 | 13,68 | 13,60 | 13,60 | -2,16% | 202,00 |
| 08.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 1,31% | 1,00 |
| 05.12.2025 | 13,72 | 13,72 | 13,72 | 13,72 | 0,59% | 208,00 |
| 04.12.2025 | 13,74 | 13,74 | 13,64 | 13,64 | -0,29% | 6,00 |
| 03.12.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 0,29% | 8,00 |
| 02.12.2025 | 13,60 | 13,64 | 13,60 | 13,64 | -2,15% | 7,00 |
| 01.12.2025 | 13,94 | 13,94 | 13,94 | 13,94 | 0,87% | 1,00 |
| 28.11.2025 | 13,76 | 13,82 | 13,76 | 13,82 | 0,14% | - |
| 27.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,58% | 8,00 |
| 26.11.2025 | 13,84 | 13,88 | 13,84 | 13,88 | 1,61% | 41,00 |
| 25.11.2025 | 13,74 | 13,74 | 13,66 | 13,66 | -0,87% | 123,00 |
| 24.11.2025 | 13,70 | 13,78 | 13,70 | 13,78 | 2,84% | 385,00 |
| 21.11.2025 | 13,40 | 13,46 | 13,40 | 13,40 | -1,47% | 240,00 |
| 20.11.2025 | 13,77 | 13,79 | 13,60 | 13,60 | -0,15% | - |
| 19.11.2025 | 13,62 | 13,62 | 13,62 | 13,62 | -1,87% | 80,00 |
| 18.11.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -6,72% | 200,00 |
| 17.11.2025 | 14,68 | 14,88 | 14,48 | 14,88 | 2,76% | 1.355,00 |
| 14.11.2025 | 14,34 | 14,48 | 14,34 | 14,48 | -1,23% | 2,00 |
| 13.11.2025 | 14,90 | 14,90 | 14,66 | 14,66 | -2,53% | 375,00 |
| 12.11.2025 | 15,08 | 15,08 | 15,04 | 15,04 | 2,04% | 110,00 |
| 11.11.2025 | 14,10 | 14,74 | 14,10 | 14,74 | 4,84% | 1.235,00 |
| 10.11.2025 | 13,89 | 14,07 | 13,85 | 14,06 | 2,48% | - |
| 06.11.2025 | 14,06 | 14,06 | 13,72 | 13,72 | -3,38% | 176,00 |
| 05.11.2025 | 14,06 | 14,20 | 14,06 | 14,20 | 1,43% | 3,00 |
| 04.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,37% | 1,00 |
| 03.11.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -0,14% | 1,00 |
| 31.10.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,00% | 235,00 |
| 30.10.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,14% | 6,00 |
| 27.10.2025 | 14,38 | 14,38 | 14,38 | 14,38 | 0,14% | 21,00 |
| 24.10.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,55% | 334,00 |
| 23.10.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 2,48% | 11,00 |
| 22.10.2025 | 13,98 | 14,15 | 13,97 | 14,09 | 0,36% | - |
| 21.10.2025 | 14,04 | 14,04 | 14,04 | 14,04 | -1,13% | 1,00 |