20,600€
-0,36%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,12% | - |
| 29.09.2026 | 20,63 | 20,65 | 20,38 | 20,58 | -0,48% | - |
| 28.09.2026 | 20,75 | 20,78 | 20,55 | 20,68 | -0,72% | - |
| 25.09.2026 | 21,00 | 21,03 | 20,60 | 20,83 | -0,48% | - |
| 24.09.2026 | 20,45 | 21,15 | 20,45 | 20,93 | 1,95% | 6.800,00 |
| 23.09.2026 | 20,30 | 20,55 | 20,23 | 20,53 | 0,74% | 5.241,00 |
| 22.09.2026 | 20,70 | 20,90 | 20,15 | 20,38 | -1,69% | 6.000,00 |
| 21.09.2026 | 20,60 | 20,80 | 20,20 | 20,73 | 1,10% | - |
| 18.09.2026 | 20,50 | 21,05 | 20,35 | 20,50 | 0,12% | - |
| 17.09.2026 | 19,33 | 20,50 | 19,31 | 20,48 | 6,31% | - |
| 16.09.2026 | 19,06 | 19,36 | 18,93 | 19,26 | 1,42% | - |
| 15.09.2026 | 18,64 | 18,99 | 18,64 | 18,99 | 1,77% | - |
| 14.09.2026 | 18,89 | 18,96 | 18,53 | 18,66 | -1,32% | - |
| 11.09.2026 | 18,99 | 19,10 | 18,87 | 18,91 | -0,32% | - |
| 10.09.2026 | 19,04 | 19,24 | 18,80 | 18,97 | 0,00% | - |
| 09.09.2026 | 19,17 | 19,30 | 18,93 | 18,97 | -1,04% | - |
| 08.09.2026 | 19,39 | 19,54 | 19,11 | 19,17 | -1,34% | 1.000,00 |
| 07.09.2026 | 19,68 | 19,82 | 19,42 | 19,43 | -0,87% | - |
| 04.09.2026 | 19,35 | 19,63 | 19,26 | 19,60 | 1,29% | - |
| 03.09.2026 | 19,35 | 19,48 | 19,18 | 19,35 | 0,00% | - |
| 02.09.2026 | 19,38 | 19,59 | 19,16 | 19,35 | -0,15% | - |
| 01.09.2026 | 19,56 | 19,74 | 19,22 | 19,38 | -1,17% | 743,00 |
| 31.08.2026 | 19,55 | 20,10 | 19,46 | 19,61 | 0,31% | - |
| 28.08.2026 | 19,29 | 19,90 | 19,29 | 19,55 | 1,35% | 7.279,00 |
| 27.08.2026 | 19,91 | 19,93 | 18,98 | 19,29 | -3,07% | - |
| 26.08.2026 | 19,57 | 20,38 | 19,47 | 19,90 | 5,12% | - |
| 25.08.2026 | 19,20 | 19,50 | 18,87 | 18,93 | -0,99% | - |
| 24.08.2026 | 19,74 | 19,74 | 19,10 | 19,12 | -2,80% | - |
| 21.08.2026 | 18,96 | 19,87 | 18,96 | 19,67 | 3,36% | 5.200,00 |
| 20.08.2026 | 19,04 | 19,19 | 19,00 | 19,03 | -2,01% | 75,00 |
| 19.08.2026 | 19,60 | 19,86 | 19,42 | 19,42 | 10,78% | - |
| 05.05.2026 | 17,45 | 17,76 | 17,45 | 17,53 | 0,52% | - |
| 04.05.2026 | 18,14 | 18,40 | 17,41 | 17,44 | -4,18% | 976,00 |
| 30.04.2026 | 17,60 | 18,25 | 17,58 | 18,20 | 2,42% | - |
| 29.04.2026 | 17,35 | 17,95 | 17,18 | 17,77 | 2,42% | 392,00 |
| 28.04.2026 | 17,64 | 17,73 | 17,25 | 17,35 | -2,03% | - |
| 27.04.2026 | 17,70 | 17,81 | 17,58 | 17,71 | 0,17% | - |
| 24.04.2026 | 17,21 | 17,75 | 17,17 | 17,68 | 2,79% | - |
| 23.04.2026 | 16,76 | 17,23 | 16,74 | 17,20 | 2,20% | - |
| 22.04.2026 | 16,70 | 16,96 | 16,70 | 16,83 | 0,66% | - |
| 21.04.2026 | 16,90 | 17,01 | 16,69 | 16,72 | -1,07% | - |
| 20.04.2026 | 16,64 | 16,98 | 16,60 | 16,90 | 0,54% | - |
| 17.04.2026 | 16,92 | 17,10 | 16,79 | 16,81 | -1,06% | - |
| 16.04.2026 | 17,07 | 17,25 | 16,87 | 16,99 | -0,47% | - |
| 15.04.2026 | 17,51 | 17,51 | 17,06 | 17,07 | -5,69% | 114,00 |
| 14.04.2026 | 17,93 | 18,16 | 17,91 | 18,10 | 0,89% | - |
| 13.04.2026 | 17,51 | 18,02 | 17,51 | 17,94 | 1,30% | 644,00 |
| 10.04.2026 | 17,78 | 18,10 | 17,70 | 17,71 | -0,78% | - |
| 09.04.2026 | 17,57 | 17,89 | 17,53 | 17,85 | 1,65% | - |
| 08.04.2026 | 17,81 | 17,83 | 17,34 | 17,56 | 2,69% | - |
| 07.04.2026 | 16,89 | 17,27 | 16,88 | 17,10 | 1,30% | 4.395,00 |
| 02.04.2026 | 17,07 | 17,18 | 16,88 | 16,88 | -2,82% | 588,00 |
| 01.04.2026 | 17,19 | 17,37 | 17,08 | 17,37 | 1,52% | 240,00 |
| 31.03.2026 | 16,53 | 17,15 | 16,41 | 17,11 | 4,01% | 1.700,00 |
| 30.03.2026 | 16,58 | 16,65 | 16,20 | 16,45 | -0,72% | 2.016,00 |
| 27.03.2026 | 17,12 | 17,13 | 16,57 | 16,57 | -3,27% | - |
| 26.03.2026 | 16,95 | 17,23 | 16,91 | 17,13 | 0,47% | - |
| 25.03.2026 | 17,33 | 17,39 | 16,92 | 17,05 | -1,56% | - |
| 24.03.2026 | 16,70 | 17,39 | 16,68 | 17,32 | 3,65% | - |
| 23.03.2026 | 16,26 | 16,99 | 15,88 | 16,71 | 1,27% | - |
| 20.03.2026 | 16,51 | 16,93 | 16,41 | 16,50 | -0,30% | 1.504,00 |
| 19.03.2026 | 16,85 | 17,01 | 16,39 | 16,55 | -1,84% | 9.100,00 |
| 18.03.2026 | 17,05 | 17,29 | 16,85 | 16,86 | -0,88% | - |
| 17.03.2026 | 16,53 | 17,09 | 16,44 | 17,01 | 2,66% | 847,00 |
| 16.03.2026 | 16,33 | 16,70 | 16,10 | 16,57 | 1,59% | 605,00 |
| 13.03.2026 | 16,49 | 16,55 | 16,30 | 16,31 | -1,33% | - |
| 12.03.2026 | 16,59 | 16,65 | 16,34 | 16,53 | -0,96% | 8.350,00 |
| 11.03.2026 | 16,69 | 16,71 | 16,42 | 16,69 | 0,12% | - |
| 10.03.2026 | 16,53 | 16,77 | 16,43 | 16,67 | 0,66% | - |
| 09.03.2026 | 15,60 | 16,67 | 15,53 | 16,56 | 3,56% | - |
| 06.03.2026 | 15,73 | 16,07 | 15,73 | 15,99 | 1,78% | 108,00 |
| 05.03.2026 | 15,89 | 16,00 | 15,64 | 15,71 | -1,26% | - |
| 04.03.2026 | 15,41 | 16,08 | 15,40 | 15,91 | 2,71% | - |
| 03.03.2026 | 15,84 | 15,84 | 15,40 | 15,49 | -2,88% | - |
| 02.03.2026 | 15,69 | 16,21 | 15,21 | 15,95 | -0,37% | 3.800,00 |
| 27.02.2026 | 15,80 | 16,61 | 15,80 | 16,01 | 4,57% | 189,00 |
| 26.02.2026 | 15,54 | 15,59 | 15,13 | 15,31 | -1,54% | 2.961,00 |
| 25.02.2026 | 15,68 | 15,71 | 15,44 | 15,55 | -1,14% | - |
| 24.02.2026 | 15,70 | 15,87 | 15,61 | 15,73 | -0,13% | 1.541,00 |
| 23.02.2026 | 15,98 | 16,07 | 15,74 | 15,75 | -1,50% | 7.920,00 |
| 20.02.2026 | 15,78 | 16,03 | 15,78 | 15,99 | 1,01% | - |
| 19.02.2026 | 16,09 | 16,12 | 15,82 | 15,83 | -1,62% | - |
| 18.02.2026 | 15,95 | 16,09 | 15,88 | 16,09 | 0,88% | - |
| 17.02.2026 | 15,78 | 15,98 | 15,78 | 15,95 | 0,76% | - |
| 16.02.2026 | 15,92 | 16,03 | 15,79 | 15,83 | -0,88% | - |
| 13.02.2026 | 15,68 | 15,97 | 15,64 | 15,97 | 1,27% | - |
| 12.02.2026 | 15,91 | 16,02 | 15,69 | 15,77 | -0,76% | 6,00 |
| 11.02.2026 | 15,98 | 15,99 | 15,74 | 15,89 | -0,63% | - |
| 10.02.2026 | 15,66 | 16,00 | 15,66 | 15,99 | 1,65% | - |
| 09.02.2026 | 15,41 | 15,77 | 15,40 | 15,73 | 2,08% | - |
| 06.02.2026 | 15,24 | 15,46 | 15,17 | 15,41 | 0,78% | - |
| 05.02.2026 | 15,24 | 15,42 | 15,18 | 15,29 | 0,00% | - |
| 04.02.2026 | 15,34 | 15,46 | 15,23 | 15,29 | -0,65% | - |
| 03.02.2026 | 15,31 | 15,55 | 15,29 | 15,39 | 0,92% | 2.800,00 |
| 02.02.2026 | 14,75 | 15,25 | 14,65 | 15,25 | 2,56% | - |
| 30.01.2026 | 14,71 | 14,96 | 14,69 | 14,87 | 0,88% | - |
| 29.01.2026 | 14,93 | 14,95 | 14,68 | 14,74 | -1,14% | 44,00 |
| 28.01.2026 | 14,95 | 14,97 | 14,77 | 14,91 | 0,00% | - |
| 27.01.2026 | 14,98 | 15,02 | 14,82 | 14,91 | -0,53% | - |
| 26.01.2026 | 14,82 | 15,03 | 14,74 | 14,99 | 0,81% | 408,00 |