17,960€
2,57%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2026 | 14,80 | 14,89 | 14,64 | 14,87 | 0,34% | - |
| 22.01.2026 | 14,72 | 14,92 | 14,45 | 14,82 | 0,61% | 144,00 |
| 21.01.2026 | 14,20 | 14,79 | 14,20 | 14,73 | 3,37% | 2.565,00 |
| 20.01.2026 | 14,37 | 14,52 | 14,11 | 14,25 | -1,11% | - |
| 19.01.2026 | 14,51 | 14,65 | 14,39 | 14,41 | -2,04% | - |
| 16.01.2026 | 14,56 | 14,82 | 14,56 | 14,71 | 0,68% | - |
| 15.01.2026 | 14,79 | 14,81 | 14,57 | 14,61 | -0,81% | - |
| 14.01.2026 | 14,62 | 14,77 | 14,59 | 14,73 | 0,41% | - |
| 13.01.2026 | 14,67 | 14,76 | 14,50 | 14,67 | 0,00% | - |
| 12.01.2026 | 14,66 | 14,76 | 14,64 | 14,67 | -0,27% | - |
| 09.01.2026 | 14,59 | 14,74 | 14,53 | 14,71 | 0,82% | - |
| 08.01.2026 | 14,47 | 14,59 | 14,31 | 14,59 | 0,83% | - |
| 07.01.2026 | 14,54 | 14,57 | 14,40 | 14,47 | -0,75% | - |
| 06.01.2026 | 14,40 | 14,59 | 14,38 | 14,58 | 0,90% | 2.780,00 |
| 05.01.2026 | 14,39 | 14,56 | 14,17 | 14,45 | 0,42% | - |
| 02.01.2026 | 14,01 | 14,40 | 13,97 | 14,39 | 3,38% | - |
| 30.12.2025 | 13,78 | 13,96 | 13,78 | 13,92 | 0,72% | - |
| 29.12.2025 | 13,68 | 13,88 | 13,68 | 13,82 | 0,66% | 2,00 |
| 23.12.2025 | 13,66 | 13,79 | 13,61 | 13,73 | 0,44% | - |
| 22.12.2025 | 13,72 | 13,77 | 13,59 | 13,67 | -0,44% | - |
| 19.12.2025 | 13,70 | 13,77 | 13,59 | 13,73 | 0,22% | - |
| 18.12.2025 | 13,56 | 13,76 | 13,56 | 13,70 | 0,74% | - |
| 17.12.2025 | 13,61 | 13,85 | 13,56 | 13,60 | -0,07% | - |
| 16.12.2025 | 13,71 | 13,84 | 13,54 | 13,61 | -0,80% | 48,00 |
| 15.12.2025 | 13,61 | 13,79 | 13,55 | 13,72 | 0,88% | - |
| 12.12.2025 | 13,49 | 13,72 | 13,36 | 13,60 | 1,04% | - |
| 11.12.2025 | 13,41 | 13,55 | 13,27 | 13,46 | 0,22% | - |
| 10.12.2025 | 13,72 | 13,73 | 13,40 | 13,43 | -2,18% | - |
| 09.12.2025 | 13,80 | 13,82 | 13,63 | 13,73 | -0,87% | - |
| 08.12.2025 | 13,70 | 13,89 | 13,66 | 13,85 | 1,09% | - |
| 05.12.2025 | 13,48 | 13,87 | 13,48 | 13,70 | 1,26% | 60,00 |