15,310€
2,48%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 15,52 | 15,52 | 14,78 | 14,94 | -2,35% | - |
| 25.02.2026 | 15,70 | 15,70 | 15,28 | 15,30 | -0,91% | - |
| 24.02.2026 | 15,70 | 15,70 | 15,40 | 15,44 | -1,40% | - |
| 23.02.2026 | 15,86 | 15,86 | 15,66 | 15,66 | 0,26% | - |
| 20.02.2026 | 15,80 | 15,80 | 15,58 | 15,62 | 0,39% | - |
| 19.02.2026 | 16,00 | 16,00 | 15,56 | 15,56 | -0,64% | - |
| 18.02.2026 | 15,92 | 15,92 | 15,60 | 15,66 | 0,38% | - |
| 17.02.2026 | 15,72 | 15,72 | 15,52 | 15,60 | 0,00% | - |
| 16.02.2026 | 15,92 | 15,94 | 15,46 | 15,60 | 0,26% | - |
| 13.02.2026 | 15,64 | 15,64 | 15,48 | 15,56 | -0,38% | - |
| 12.02.2026 | 15,94 | 15,94 | 15,62 | 15,62 | 0,13% | - |
| 11.02.2026 | 15,90 | 15,90 | 15,46 | 15,60 | 0,26% | - |
| 10.02.2026 | 15,68 | 15,68 | 15,48 | 15,56 | 1,57% | - |
| 09.02.2026 | 15,40 | 15,40 | 15,22 | 15,32 | 2,13% | - |
| 06.02.2026 | 15,18 | 15,24 | 14,78 | 15,00 | 0,54% | - |
| 05.02.2026 | 15,26 | 15,26 | 14,92 | 14,92 | -0,40% | - |
| 04.02.2026 | 15,34 | 15,34 | 14,98 | 14,98 | -0,66% | - |
| 03.02.2026 | 15,30 | 15,30 | 15,08 | 15,08 | 1,48% | - |
| 02.02.2026 | 14,66 | 14,86 | 14,40 | 14,86 | 2,20% | - |
| 30.01.2026 | 14,70 | 14,70 | 14,52 | 14,54 | 0,00% | - |
| 29.01.2026 | 14,88 | 14,88 | 14,50 | 14,54 | -0,41% | - |
| 28.01.2026 | 14,92 | 14,92 | 14,52 | 14,60 | 0,14% | - |
| 27.01.2026 | 15,00 | 15,00 | 14,58 | 14,58 | -0,82% | - |
| 26.01.2026 | 14,80 | 14,80 | 14,56 | 14,70 | 0,96% | - |
| 23.01.2026 | 14,76 | 14,76 | 14,54 | 14,56 | 0,41% | - |
| 22.01.2026 | 14,68 | 14,68 | 14,44 | 14,50 | 1,83% | - |
| 21.01.2026 | 14,20 | 14,24 | 14,12 | 14,24 | 2,01% | - |
| 20.01.2026 | 14,26 | 14,26 | 13,86 | 13,96 | -1,13% | - |
| 19.01.2026 | 14,40 | 14,40 | 14,12 | 14,12 | -2,49% | - |
| 16.01.2026 | 14,52 | 14,52 | 14,30 | 14,48 | 0,70% | - |
| 15.01.2026 | 14,78 | 14,78 | 14,38 | 14,38 | 0,28% | - |
| 14.01.2026 | 14,60 | 14,60 | 14,34 | 14,34 | 0,00% | - |
| 13.01.2026 | 14,62 | 14,62 | 14,26 | 14,34 | -0,28% | - |
| 12.01.2026 | 14,62 | 14,66 | 14,32 | 14,38 | 0,42% | - |
| 09.01.2026 | 14,54 | 14,54 | 14,26 | 14,32 | 1,27% | - |
| 08.01.2026 | 14,42 | 14,42 | 14,06 | 14,14 | -0,42% | - |
| 07.01.2026 | 14,54 | 14,54 | 14,18 | 14,20 | 0,28% | - |
| 06.01.2026 | 14,40 | 14,40 | 14,06 | 14,16 | -0,28% | - |
| 05.01.2026 | 14,36 | 14,36 | 13,94 | 14,20 | 2,16% | - |
| 02.01.2026 | 13,96 | 13,96 | 13,68 | 13,90 | 2,51% | - |
| 30.12.2025 | 13,78 | 13,78 | 13,46 | 13,56 | 0,74% | - |
| 29.12.2025 | 13,62 | 13,62 | 13,46 | 13,46 | 0,00% | - |
| 23.12.2025 | 13,62 | 13,62 | 13,32 | 13,46 | 0,75% | - |
| 22.12.2025 | 13,68 | 13,68 | 13,36 | 13,36 | 0,30% | - |
| 19.12.2025 | 13,64 | 13,64 | 13,28 | 13,32 | -0,15% | - |
| 18.12.2025 | 13,56 | 13,56 | 13,32 | 13,34 | 0,00% | - |
| 17.12.2025 | 13,54 | 13,54 | 13,28 | 13,34 | 0,30% | - |
| 16.12.2025 | 13,66 | 13,66 | 13,30 | 13,30 | -0,75% | - |
| 15.12.2025 | 13,54 | 13,54 | 13,24 | 13,40 | 0,15% | - |
| 12.12.2025 | 13,42 | 13,42 | 13,18 | 13,38 | 2,14% | - |
| 11.12.2025 | 13,36 | 13,36 | 13,06 | 13,10 | -0,30% | - |
| 10.12.2025 | 13,66 | 13,66 | 13,14 | 13,14 | -2,09% | - |
| 09.12.2025 | 13,80 | 13,80 | 13,42 | 13,42 | 0,15% | - |
| 08.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,45% | - |
| 05.12.2025 | 13,48 | 13,48 | 13,24 | 13,46 | 1,66% | - |
| 04.12.2025 | 13,60 | 13,60 | 13,24 | 13,24 | -0,15% | - |
| 03.12.2025 | 13,52 | 13,52 | 13,24 | 13,26 | -0,30% | - |
| 02.12.2025 | 13,68 | 13,68 | 13,30 | 13,30 | -1,04% | - |
| 01.12.2025 | 13,78 | 13,78 | 13,44 | 13,44 | 0,00% | - |
| 28.11.2025 | 13,70 | 13,70 | 13,44 | 13,44 | 0,00% | - |
| 27.11.2025 | 13,62 | 13,62 | 13,44 | 13,44 | 0,30% | - |
| 26.11.2025 | 13,82 | 13,82 | 13,40 | 13,40 | 0,15% | - |
| 25.11.2025 | 13,68 | 13,68 | 13,38 | 13,38 | 0,15% | - |
| 24.11.2025 | 13,50 | 13,50 | 13,24 | 13,36 | -2,48% | - |
| 21.11.2025 | 13,60 | 13,70 | 13,12 | 13,70 | 1,93% | 30,00 |
| 20.11.2025 | 13,64 | 13,64 | 13,28 | 13,44 | 1,51% | - |
| 19.11.2025 | 13,66 | 13,66 | 13,22 | 13,24 | -1,34% | - |
| 18.11.2025 | 13,72 | 13,72 | 13,36 | 13,42 | -4,96% | - |
| 17.11.2025 | 14,34 | 14,34 | 14,12 | 14,12 | 1,00% | - |
| 14.11.2025 | 14,48 | 14,48 | 13,98 | 13,98 | -2,37% | - |
| 13.11.2025 | 14,90 | 14,90 | 14,32 | 14,32 | -2,32% | - |
| 12.11.2025 | 14,70 | 14,94 | 14,66 | 14,66 | 1,95% | - |
| 11.11.2025 | 14,22 | 14,38 | 14,22 | 14,38 | 5,43% | - |
| 10.11.2025 | 13,76 | 13,76 | 13,62 | 13,64 | 1,49% | - |
| 07.11.2025 | 13,72 | 13,72 | 13,44 | 13,44 | -1,75% | - |
| 06.11.2025 | 14,06 | 14,06 | 13,68 | 13,68 | -1,87% | - |
| 05.11.2025 | 14,06 | 14,06 | 13,94 | 13,94 | -0,43% | - |
| 04.11.2025 | 14,10 | 14,10 | 13,94 | 14,00 | -0,14% | - |
| 03.11.2025 | 14,18 | 14,18 | 14,02 | 14,02 | -0,71% | - |
| 31.10.2025 | 14,22 | 14,22 | 14,12 | 14,12 | -0,98% | - |
| 30.10.2025 | 14,50 | 14,50 | 14,26 | 14,26 | -0,70% | - |
| 29.10.2025 | 14,22 | 14,36 | 14,10 | 14,36 | 2,43% | - |
| 28.10.2025 | 14,18 | 14,18 | 14,02 | 14,02 | -1,54% | - |
| 27.10.2025 | 14,34 | 14,34 | 14,24 | 14,24 | 0,42% | - |
| 24.10.2025 | 14,38 | 14,38 | 14,18 | 14,18 | -0,14% | - |
| 23.10.2025 | 13,98 | 14,20 | 13,98 | 14,20 | 2,31% | - |
| 22.10.2025 | 13,96 | 13,96 | 13,84 | 13,88 | -0,86% | - |
| 21.10.2025 | 14,12 | 14,12 | 13,94 | 14,00 | 0,00% | - |
| 20.10.2025 | 13,92 | 14,00 | 13,88 | 14,00 | 1,01% | - |
| 17.10.2025 | 14,00 | 14,00 | 13,60 | 13,86 | -0,29% | - |
| 16.10.2025 | 13,94 | 13,94 | 13,84 | 13,90 | 0,43% | - |
| 15.10.2025 | 14,22 | 14,22 | 13,84 | 13,84 | -0,43% | - |
| 14.10.2025 | 13,58 | 13,92 | 13,58 | 13,90 | 2,66% | - |
| 13.10.2025 | 13,56 | 13,62 | 13,54 | 13,54 | -0,88% | - |
| 10.10.2025 | 13,84 | 13,84 | 13,66 | 13,66 | -2,01% | - |
| 09.10.2025 | 14,18 | 14,22 | 13,94 | 13,94 | -0,43% | - |
| 08.10.2025 | 14,06 | 14,06 | 13,94 | 14,00 | -0,28% | - |
| 07.10.2025 | 14,12 | 14,12 | 13,86 | 14,04 | 0,57% | - |
| 06.10.2025 | 14,34 | 14,34 | 13,96 | 13,96 | -1,13% | - |
| 03.10.2025 | 14,36 | 14,36 | 14,12 | 14,12 | -1,12% | - |