13,740€
2,69%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.10.2025 | 14,34 | 14,38 | 14,28 | 14,28 | -0,28% | - |
| 01.10.2025 | 14,04 | 14,32 | 14,02 | 14,32 | 1,70% | - |
| 30.09.2025 | 14,32 | 14,32 | 14,08 | 14,08 | -0,85% | - |
| 29.09.2025 | 13,68 | 14,30 | 13,68 | 14,20 | 4,87% | - |
| 26.09.2025 | 13,64 | 13,64 | 13,54 | 13,54 | 0,15% | - |
| 25.09.2025 | 13,66 | 13,66 | 13,46 | 13,52 | -0,15% | - |
| 24.09.2025 | 13,52 | 13,54 | 13,42 | 13,54 | -0,44% | - |
| 23.09.2025 | 13,72 | 13,72 | 13,56 | 13,60 | -0,87% | - |
| 22.09.2025 | 13,88 | 13,92 | 13,72 | 13,72 | 0,15% | - |
| 19.09.2025 | 13,52 | 13,70 | 13,48 | 13,70 | 2,09% | - |
| 18.09.2025 | 13,46 | 13,46 | 13,42 | 13,42 | 0,15% | - |
| 17.09.2025 | 13,48 | 13,50 | 13,40 | 13,40 | -2,47% | 3.000,00 |
| 16.09.2025 | 13,76 | 13,76 | 13,66 | 13,74 | 0,00% | - |
| 15.09.2025 | 13,74 | 13,74 | 13,66 | 13,74 | 0,88% | 8,00 |
| 12.09.2025 | 13,70 | 13,70 | 13,58 | 13,62 | -0,15% | - |
| 10.09.2025 | 13,84 | 13,84 | 13,58 | 13,64 | -2,43% | - |
| 08.09.2025 | 13,65 | 14,04 | 13,58 | 13,98 | 3,25% | - |
| 05.09.2025 | 13,54 | 13,56 | 13,46 | 13,54 | 0,30% | - |
| 04.09.2025 | 13,76 | 13,76 | 13,50 | 13,50 | -0,74% | - |
| 03.09.2025 | 13,14 | 13,60 | 13,14 | 13,60 | 4,45% | - |
| 02.09.2025 | 13,60 | 13,60 | 13,02 | 13,02 | -0,31% | - |
| 01.09.2025 | 12,94 | 13,06 | 12,92 | 13,06 | 0,31% | - |
| 29.08.2025 | 13,04 | 13,04 | 12,90 | 13,02 | 0,93% | - |
| 28.08.2025 | 12,76 | 12,90 | 12,76 | 12,90 | 0,62% | - |
| 27.08.2025 | 11,90 | 12,82 | 11,90 | 12,82 | 11,09% | - |
| 26.08.2025 | 11,78 | 11,78 | 11,40 | 11,54 | -2,53% | - |
| 25.08.2025 | 11,34 | 11,84 | 11,34 | 11,84 | 6,28% | - |
| 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% | - |