21,325€
3,27%
Echtzeit-Aktienkurs KENDRION N.V. EO 2
Bid:
Ask:
Aktienkurse zur KENDRION N.V. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,80 | 21,25 | 20,80 | 21,25 | 2,91% | 6,00 |
| 28.05.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -0,96% | 135,00 |
| 27.05.2026 | 20,60 | 20,95 | 20,53 | 20,85 | 1,34% | - |
| 26.05.2026 | 20,65 | 20,75 | 20,48 | 20,58 | -0,12% | - |
| 25.05.2026 | 20,65 | 20,65 | 20,60 | 20,60 | -0,24% | 56,00 |
| 22.05.2026 | 20,80 | 20,90 | 20,65 | 20,65 | 0,49% | 4,00 |
| 21.05.2026 | 21,00 | 21,20 | 20,55 | 20,55 | -1,44% | 1.352,00 |
| 20.05.2026 | 20,90 | 21,00 | 20,85 | 20,85 | 0,97% | 1.311,00 |
| 19.05.2026 | 20,65 | 20,65 | 20,65 | 20,65 | -2,59% | 70,00 |
| 18.05.2026 | 21,20 | 21,45 | 21,20 | 21,20 | -1,17% | 31,00 |
| 15.05.2026 | 21,25 | 21,45 | 20,90 | 21,45 | 2,14% | 7.445,00 |
| 14.05.2026 | 20,95 | 21,05 | 20,90 | 21,00 | 0,96% | 492,00 |
| 13.05.2026 | 19,96 | 20,95 | 19,96 | 20,80 | 5,26% | 581,00 |
| 12.05.2026 | 19,02 | 20,15 | 18,86 | 19,76 | 5,44% | 957,00 |
| 11.05.2026 | 18,60 | 18,74 | 18,60 | 18,74 | 0,54% | 2,00 |
| 08.05.2026 | 18,34 | 18,64 | 18,34 | 18,64 | 5,07% | 517,00 |
| 07.05.2026 | 17,42 | 17,74 | 17,42 | 17,74 | 1,95% | 293,00 |
| 06.05.2026 | 17,58 | 17,58 | 17,40 | 17,40 | -1,81% | 2,00 |
| 05.05.2026 | 17,72 | 17,72 | 17,72 | 17,72 | 0,80% | 2,00 |
| 04.05.2026 | 18,16 | 18,16 | 17,58 | 17,58 | -2,33% | 335,00 |
| 30.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,90% | 10,00 |
| 29.04.2026 | 17,16 | 17,84 | 17,16 | 17,84 | 2,88% | 40,00 |
| 28.04.2026 | 17,73 | 17,73 | 17,25 | 17,34 | -2,25% | - |
| 27.04.2026 | 17,69 | 17,80 | 17,58 | 17,74 | 0,00% | - |
| 24.04.2026 | 17,24 | 17,74 | 17,24 | 17,74 | 3,50% | 284,00 |
| 23.04.2026 | 17,14 | 17,14 | 17,14 | 17,14 | 1,30% | 9,00 |
| 22.04.2026 | 16,74 | 16,96 | 16,74 | 16,92 | 1,68% | 52,00 |
| 21.04.2026 | 16,94 | 16,98 | 16,62 | 16,64 | -1,54% | - |
| 20.04.2026 | 16,50 | 16,90 | 16,50 | 16,90 | -1,17% | 598,00 |
| 17.04.2026 | 17,02 | 17,10 | 17,02 | 17,10 | -0,47% | 563,00 |
| 16.04.2026 | 17,18 | 17,18 | 17,18 | 17,18 | -0,12% | 1,00 |
| 15.04.2026 | 17,58 | 17,58 | 17,20 | 17,20 | -5,49% | 210,00 |
| 14.04.2026 | 18,06 | 18,20 | 17,98 | 18,20 | 0,89% | 794,00 |
| 13.04.2026 | 17,90 | 18,04 | 17,90 | 18,04 | 0,11% | 150,00 |
| 10.04.2026 | 18,04 | 18,10 | 18,02 | 18,02 | 0,11% | 63,00 |
| 09.04.2026 | 17,66 | 18,00 | 17,66 | 18,00 | 2,51% | 54,00 |
| 08.04.2026 | 17,76 | 17,78 | 17,38 | 17,56 | 2,93% | 131,00 |
| 07.04.2026 | 16,94 | 17,06 | 16,80 | 17,06 | 0,47% | 35,00 |
| 02.04.2026 | 17,14 | 17,14 | 16,98 | 16,98 | -2,08% | 101,00 |
| 01.04.2026 | 17,42 | 17,42 | 17,08 | 17,34 | 3,96% | 607,00 |
| 31.03.2026 | 16,72 | 16,72 | 16,68 | 16,68 | 1,83% | 306,00 |
| 30.03.2026 | 16,36 | 16,38 | 16,36 | 16,38 | -2,85% | 12,00 |
| 27.03.2026 | 16,84 | 16,86 | 16,84 | 16,86 | -1,40% | 384,00 |
| 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 | -0,80% | - |
| 28.01.2026 | 15,00 | 15,00 | 14,79 | 14,94 | -1,06% | - |
| 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 | 0,61% | 71,00 |
| 13.01.2026 | 14,68 | 14,71 | 14,50 | 14,65 | -0,07% | - |
| 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 |