20,650€
0,24%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,55 | 20,65 | 20,35 | 20,35 | -1,69% | 521,00 |
| 28.09.2026 | 20,70 | 20,70 | 20,55 | 20,70 | 0,24% | 91,00 |
| 25.09.2026 | 21,05 | 21,05 | 20,65 | 20,65 | -1,20% | 38,00 |
| 24.09.2026 | 21,00 | 21,10 | 20,80 | 20,90 | 2,45% | 3.972,00 |
| 23.09.2026 | 20,35 | 20,40 | 20,25 | 20,40 | 0,74% | 505,00 |
| 22.09.2026 | 20,35 | 20,40 | 20,25 | 20,25 | -2,17% | 309,00 |
| 21.09.2026 | 20,65 | 20,75 | 20,55 | 20,70 | 0,00% | 114,00 |
| 18.09.2026 | 20,50 | 20,95 | 20,30 | 20,70 | 1,47% | 100,00 |
| 17.09.2026 | 19,72 | 20,50 | 19,64 | 20,40 | 6,03% | 550,00 |
| 16.09.2026 | 19,26 | 19,26 | 19,12 | 19,24 | 1,58% | 63,00 |
| 15.09.2026 | 18,66 | 18,94 | 18,66 | 18,94 | 0,00% | 301,00 |
| 14.09.2026 | 18,80 | 18,96 | 18,74 | 18,94 | -0,42% | 85,00 |
| 11.09.2026 | 19,08 | 19,10 | 18,80 | 19,02 | -0,52% | 570,00 |
| 10.09.2026 | 19,08 | 19,12 | 19,08 | 19,12 | -0,93% | 20,00 |
| 09.09.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 0,73% | 4,00 |
| 08.09.2026 | 19,40 | 19,40 | 19,16 | 19,16 | -1,44% | 192,00 |
| 07.09.2026 | 19,64 | 19,80 | 19,44 | 19,44 | -1,02% | 51,00 |
| 04.09.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 1,87% | 1,00 |
| 03.09.2026 | 19,44 | 19,46 | 19,22 | 19,28 | -0,82% | 384,00 |
| 02.09.2026 | 19,26 | 19,54 | 19,26 | 19,44 | 0,41% | 38,00 |
| 01.09.2026 | 19,70 | 19,70 | 19,36 | 19,36 | -2,62% | 32,00 |
| 31.08.2026 | 19,60 | 20,10 | 19,42 | 19,88 | 0,81% | 114,00 |
| 28.08.2026 | 19,38 | 19,72 | 19,38 | 19,72 | 1,86% | 63,00 |
| 27.08.2026 | 19,18 | 19,42 | 19,18 | 19,36 | -2,32% | 1.560,00 |
| 26.08.2026 | 19,16 | 19,98 | 19,16 | 19,82 | 4,65% | 440,00 |
| 25.08.2026 | 19,10 | 19,14 | 18,94 | 18,94 | -1,76% | 28,00 |
| 24.08.2026 | 19,70 | 19,70 | 19,28 | 19,28 | -1,53% | 319,00 |
| 21.08.2026 | 19,90 | 19,90 | 19,58 | 19,58 | 0,41% | 3,00 |
| 20.08.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,91% | 3,00 |
| 19.08.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -0,91% | 245,00 |
| 18.08.2026 | 19,88 | 19,95 | 19,69 | 19,86 | 0,71% | - |
| 17.08.2026 | 19,64 | 19,72 | 19,64 | 19,72 | 0,41% | 2,00 |
| 14.08.2026 | 19,74 | 19,74 | 19,64 | 19,64 | 0,10% | 30,00 |
| 13.08.2026 | 19,76 | 19,78 | 19,56 | 19,62 | -1,01% | 1.319,00 |
| 12.08.2026 | 19,74 | 19,82 | 19,74 | 19,82 | 0,76% | 1.251,00 |
| 11.08.2026 | 19,60 | 19,92 | 19,57 | 19,67 | -0,15% | - |
| 10.08.2026 | 19,92 | 19,92 | 19,70 | 19,70 | -1,50% | 8,00 |
| 07.08.2026 | 19,56 | 20,00 | 19,56 | 20,00 | 1,32% | 27,00 |
| 06.08.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 1,08% | 10,00 |
| 05.08.2026 | 19,56 | 19,66 | 19,44 | 19,53 | 1,30% | - |
| 04.08.2026 | 19,28 | 19,28 | 19,28 | 19,28 | -0,41% | 2.261,00 |
| 03.08.2026 | 19,16 | 19,36 | 19,12 | 19,36 | 0,52% | 9,00 |
| 31.07.2026 | 19,06 | 19,26 | 19,06 | 19,26 | 3,55% | 263,00 |
| 30.07.2026 | 18,80 | 18,80 | 18,60 | 18,60 | 0,87% | 277,00 |
| 29.07.2026 | 18,84 | 18,84 | 18,44 | 18,44 | -1,18% | 286,00 |
| 28.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -0,53% | 100,00 |
| 27.07.2026 | 19,06 | 19,06 | 18,76 | 18,76 | -1,26% | 840,00 |
| 24.07.2026 | 18,68 | 19,00 | 18,68 | 19,00 | 0,69% | 279,00 |
| 23.07.2026 | 18,89 | 18,89 | 18,87 | 18,87 | -0,47% | - |
| 22.07.2026 | 19,02 | 19,04 | 18,96 | 18,96 | 1,72% | - |
| 20.07.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -2,31% | 1,00 |
| 17.07.2026 | 19,10 | 19,10 | 19,08 | 19,08 | -1,29% | 301,00 |
| 16.07.2026 | 19,54 | 19,60 | 19,25 | 19,33 | -1,18% | - |
| 15.07.2026 | 19,53 | 19,73 | 19,50 | 19,56 | 0,93% | - |
| 14.07.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,92% | 1,00 |
| 13.07.2026 | 19,26 | 19,56 | 19,26 | 19,56 | -0,10% | 48,00 |
| 10.07.2026 | 19,56 | 19,58 | 19,56 | 19,58 | -0,31% | 456,00 |
| 09.07.2026 | 19,64 | 19,64 | 19,64 | 19,64 | -0,20% | 1,00 |
| 08.07.2026 | 19,68 | 19,68 | 19,68 | 19,68 | -1,11% | 1,00 |
| 07.07.2026 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | 3,00 |
| 06.07.2026 | 20,28 | 20,28 | 19,75 | 19,90 | -1,73% | - |
| 03.07.2026 | 19,64 | 20,25 | 19,64 | 20,25 | 4,38% | 2,00 |
| 02.07.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,97% | 1,00 |
| 01.07.2026 | 19,63 | 19,98 | 19,59 | 19,59 | 0,98% | - |
| 29.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 0,94% | 6,00 |
| 26.06.2026 | 19,42 | 19,42 | 19,22 | 19,22 | -2,14% | 2,00 |
| 25.06.2026 | 19,64 | 19,64 | 19,64 | 19,64 | 0,61% | 50,00 |
| 24.06.2026 | 19,58 | 19,58 | 19,52 | 19,52 | -0,41% | 150,00 |
| 23.06.2026 | 19,82 | 19,82 | 19,60 | 19,60 | -2,24% | 475,00 |
| 22.06.2026 | 20,10 | 20,30 | 20,05 | 20,05 | -0,50% | 395,00 |
| 19.06.2026 | 20,53 | 20,53 | 20,13 | 20,15 | -1,71% | - |
| 18.06.2026 | 20,10 | 20,50 | 20,10 | 20,50 | 1,23% | 51,00 |
| 17.06.2026 | 20,30 | 20,35 | 20,02 | 20,25 | -0,74% | - |
| 16.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | 165,00 |
| 15.06.2026 | 20,75 | 20,75 | 20,70 | 20,70 | 0,49% | 15,00 |
| 12.06.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 1,23% | 173,00 |
| 11.06.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 2,16% | 29,00 |
| 10.06.2026 | 19,76 | 20,00 | 19,76 | 19,92 | 0,35% | 652,00 |
| 09.06.2026 | 19,92 | 20,13 | 19,61 | 19,85 | -0,75% | - |
| 08.06.2026 | 19,66 | 20,10 | 19,66 | 20,00 | 1,73% | 15,00 |
| 05.06.2026 | 19,78 | 19,78 | 19,66 | 19,66 | -2,55% | 368,00 |
| 04.06.2026 | 20,35 | 20,40 | 20,10 | 20,18 | -2,54% | - |
| 03.06.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | 100,00 |
| 02.06.2026 | 20,65 | 20,80 | 20,65 | 20,80 | -0,24% | 241,00 |
| 01.06.2026 | 21,10 | 21,10 | 20,85 | 20,85 | -1,88% | 101,00 |
| 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 |