11,860€
6,46%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,36 | 11,97 | 11,34 | 11,85 | 6,37% | - |
| 22.08.2025 | 11,20 | 11,20 | 11,12 | 11,14 | 1,64% | - |
| 21.08.2025 | 11,02 | 11,02 | 10,90 | 10,96 | -0,36% | - |
| 20.08.2025 | 11,12 | 11,12 | 10,92 | 11,00 | -0,72% | - |
| 19.08.2025 | 11,04 | 11,08 | 11,00 | 11,08 | 1,47% | - |
| 18.08.2025 | 10,94 | 10,94 | 10,90 | 10,92 | -0,91% | - |
| 15.08.2025 | 10,98 | 11,02 | 10,96 | 11,02 | 1,10% | - |
| 14.08.2025 | 10,96 | 10,96 | 10,88 | 10,90 | 0,18% | - |
| 13.08.2025 | 10,70 | 10,88 | 10,70 | 10,88 | 2,45% | - |
| 12.08.2025 | 10,92 | 10,92 | 10,62 | 10,62 | -3,10% | - |
| 11.08.2025 | 10,96 | 10,96 | 10,90 | 10,96 | 2,24% | - |
| 08.08.2025 | 10,52 | 10,72 | 10,50 | 10,72 | 1,90% | - |
| 07.08.2025 | 10,50 | 10,52 | 10,44 | 10,52 | -0,19% | - |
| 06.08.2025 | 10,58 | 10,64 | 10,54 | 10,54 | -1,68% | - |
| 05.08.2025 | 10,52 | 10,72 | 10,48 | 10,72 | 1,52% | - |
| 04.08.2025 | 10,54 | 10,56 | 10,46 | 10,56 | 0,76% | - |
| 01.08.2025 | 10,68 | 10,68 | 10,48 | 10,48 | -2,42% | - |
| 31.07.2025 | 10,78 | 10,78 | 10,68 | 10,74 | 0,19% | - |
| 30.07.2025 | 10,92 | 10,92 | 10,72 | 10,72 | -2,37% | - |
| 29.07.2025 | 10,80 | 10,98 | 10,80 | 10,98 | 0,55% | - |
| 28.07.2025 | 10,88 | 10,96 | 10,88 | 10,92 | 2,06% | - |
| 25.07.2025 | 10,90 | 10,90 | 10,70 | 10,70 | -1,47% | - |
| 24.07.2025 | 11,32 | 11,32 | 10,86 | 10,86 | -2,51% | - |
| 23.07.2025 | 11,08 | 11,14 | 11,08 | 11,14 | 0,91% | - |
| 22.07.2025 | 11,10 | 11,10 | 11,04 | 11,04 | -0,18% | - |
| 21.07.2025 | 11,22 | 11,24 | 11,06 | 11,06 | -2,12% | - |
| 18.07.2025 | 11,42 | 11,42 | 11,30 | 11,30 | -1,40% | - |
| 17.07.2025 | 11,52 | 11,54 | 11,46 | 11,46 | -0,87% | - |
| 16.07.2025 | 11,30 | 11,56 | 11,18 | 11,56 | 3,77% | - |
| 15.07.2025 | 11,10 | 11,14 | 11,02 | 11,14 | 0,72% | - |
| 14.07.2025 | 11,18 | 11,18 | 11,04 | 11,06 | -1,25% | - |
| 11.07.2025 | 11,38 | 11,38 | 11,20 | 11,20 | 0,54% | - |
| 10.07.2025 | 11,20 | 11,20 | 11,10 | 11,14 | 0,54% | - |
| 09.07.2025 | 11,10 | 11,12 | 10,94 | 11,08 | 1,65% | - |
| 08.07.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,73% | - |
| 07.07.2025 | 11,18 | 11,18 | 10,98 | 10,98 | -1,61% | - |
| 04.07.2025 | 11,40 | 11,40 | 11,16 | 11,16 | -1,93% | - |
| 03.07.2025 | 11,44 | 11,46 | 11,38 | 11,38 | -0,18% | - |
| 02.07.2025 | 11,28 | 11,40 | 11,28 | 11,40 | 1,79% | - |
| 01.07.2025 | 11,48 | 11,48 | 11,20 | 11,20 | -3,28% | - |
| 30.06.2025 | 11,40 | 11,60 | 11,40 | 11,58 | 1,94% | - |
| 27.06.2025 | 11,30 | 11,36 | 11,30 | 11,36 | 1,97% | - |
| 26.06.2025 | 11,08 | 11,14 | 11,06 | 11,14 | -0,18% | - |
| 25.06.2025 | 10,98 | 11,16 | 10,98 | 11,16 | 0,90% | - |
| 24.06.2025 | 11,12 | 11,16 | 11,06 | 11,06 | 1,10% | - |
| 23.06.2025 | 11,12 | 11,12 | 10,94 | 10,94 | -2,32% | - |
| 20.06.2025 | 11,06 | 11,48 | 11,06 | 11,20 | 0,72% | 8,00 |
| 19.06.2025 | 11,30 | 11,30 | 11,06 | 11,12 | -1,07% | - |
| 18.06.2025 | 11,48 | 11,48 | 11,24 | 11,24 | -1,75% | - |
| 17.06.2025 | 11,58 | 11,58 | 11,44 | 11,44 | -0,69% | - |
| 16.06.2025 | 11,54 | 11,58 | 11,46 | 11,52 | 0,70% | - |
| 13.06.2025 | 11,28 | 11,44 | 11,22 | 11,44 | 0,35% | - |
| 12.06.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -0,18% | - |
| 11.06.2025 | 11,56 | 11,56 | 11,42 | 11,42 | -2,39% | - |
| 10.06.2025 | 11,80 | 11,80 | 11,68 | 11,70 | -0,51% | - |
| 09.06.2025 | 11,62 | 11,76 | 11,48 | 11,76 | 1,55% | - |
| 06.06.2025 | 11,32 | 11,58 | 11,32 | 11,58 | 2,84% | - |
| 05.06.2025 | 11,26 | 11,26 | 11,18 | 11,26 | 0,54% | - |
| 04.06.2025 | 11,16 | 11,20 | 11,16 | 11,20 | 1,27% | - |
| 03.06.2025 | 11,24 | 11,24 | 11,06 | 11,06 | -0,90% | - |
| 02.06.2025 | 11,36 | 11,36 | 11,16 | 11,16 | -2,45% | - |
| 30.05.2025 | 11,42 | 11,44 | 11,38 | 11,44 | 0,53% | - |
| 29.05.2025 | 11,38 | 11,40 | 11,38 | 11,38 | 0,18% | - |
| 28.05.2025 | 11,32 | 11,36 | 11,30 | 11,36 | 0,35% | - |
| 27.05.2025 | 11,40 | 11,40 | 11,30 | 11,32 | 0,00% | - |
| 26.05.2025 | 11,08 | 11,32 | 11,08 | 11,32 | 5,01% | - |
| 23.05.2025 | 10,94 | 10,94 | 10,78 | 10,78 | -1,64% | - |
| 22.05.2025 | 11,06 | 11,06 | 10,96 | 10,96 | -0,90% | - |
| 21.05.2025 | 11,02 | 11,06 | 10,86 | 11,06 | -0,36% | - |
| 20.05.2025 | 11,24 | 11,24 | 11,10 | 11,10 | -0,36% | - |
| 19.05.2025 | 11,24 | 11,24 | 11,14 | 11,14 | -0,71% | - |
| 16.05.2025 | 11,28 | 11,28 | 11,20 | 11,22 | -0,36% | - |
| 15.05.2025 | 11,44 | 11,60 | 11,26 | 11,26 | 0,18% | - |
| 14.05.2025 | 11,28 | 11,28 | 11,14 | 11,24 | -1,06% | - |
| 13.05.2025 | 11,08 | 11,36 | 10,82 | 11,36 | 3,46% | - |
| 12.05.2025 | 10,70 | 10,98 | 10,70 | 10,98 | 3,00% | - |
| 09.05.2025 | 10,62 | 10,70 | 10,62 | 10,66 | 0,57% | - |
| 08.05.2025 | 10,48 | 10,60 | 10,48 | 10,60 | 0,57% | - |
| 07.05.2025 | 10,36 | 10,54 | 10,36 | 10,54 | 2,53% | - |
| 06.05.2025 | 10,32 | 10,32 | 10,28 | 10,28 | -0,19% | - |
| 05.05.2025 | 10,36 | 10,38 | 10,30 | 10,30 | -1,34% | - |
| 02.05.2025 | 10,14 | 10,44 | 10,14 | 10,44 | 3,37% | - |
| 30.04.2025 | 10,04 | 10,14 | 10,04 | 10,10 | 1,00% | - |
| 29.04.2025 | 10,08 | 10,08 | 10,00 | 10,00 | -0,20% | - |
| 28.04.2025 | 9,96 | 10,06 | 9,96 | 10,02 | 0,50% | - |
| 25.04.2025 | 9,89 | 9,97 | 9,82 | 9,97 | 2,36% | - |
| 24.04.2025 | 9,74 | 9,74 | 9,71 | 9,74 | -0,31% | - |
| 23.04.2025 | 9,69 | 9,77 | 9,67 | 9,77 | 1,77% | - |
| 22.04.2025 | 9,76 | 9,76 | 9,56 | 9,60 | -2,14% | - |
| 17.04.2025 | 9,81 | 9,81 | 9,73 | 9,81 | 0,41% | - |
| 16.04.2025 | 9,88 | 9,88 | 9,62 | 9,77 | -3,84% | - |
| 15.04.2025 | 10,04 | 10,16 | 10,04 | 10,16 | 1,60% | - |
| 14.04.2025 | 9,76 | 10,00 | 9,76 | 10,00 | 4,28% | - |
| 11.04.2025 | 9,81 | 9,81 | 9,59 | 9,59 | -1,74% | - |
| 10.04.2025 | 10,22 | 10,22 | 9,76 | 9,76 | 2,52% | - |
| 09.04.2025 | 9,57 | 9,64 | 9,51 | 9,52 | -3,05% | - |
| 08.04.2025 | 9,53 | 9,82 | 9,53 | 9,82 | 4,36% | - |
| 07.04.2025 | 9,16 | 9,41 | 9,16 | 9,41 | -3,78% | - |
| 04.04.2025 | 10,22 | 10,22 | 9,78 | 9,78 | -4,31% | - |
| 03.04.2025 | 10,40 | 10,40 | 10,22 | 10,22 | -1,73% | - |