20,650€
2,74%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 20,60 | 20,60 | 20,00 | 20,10 | -2,90% | - |
| 28.09.2026 | 20,70 | 20,70 | 20,15 | 20,70 | 2,48% | 100,00 |
| 25.09.2026 | 21,00 | 21,00 | 20,20 | 20,20 | -0,74% | - |
| 24.09.2026 | 20,35 | 20,60 | 20,35 | 20,35 | 2,36% | - |
| 23.09.2026 | 20,25 | 20,25 | 19,74 | 19,88 | -0,30% | - |
| 22.09.2026 | 20,70 | 20,70 | 19,94 | 19,94 | -1,04% | - |
| 21.09.2026 | 20,60 | 20,60 | 19,74 | 20,15 | -0,49% | - |
| 18.09.2026 | 20,35 | 20,35 | 20,20 | 20,25 | 1,35% | - |
| 17.09.2026 | 19,30 | 19,98 | 19,30 | 19,98 | 6,50% | - |
| 16.09.2026 | 18,98 | 18,98 | 18,60 | 18,76 | 1,30% | - |
| 15.09.2026 | 18,60 | 18,60 | 18,28 | 18,52 | 0,22% | - |
| 14.09.2026 | 18,72 | 18,72 | 18,32 | 18,48 | -0,54% | - |
| 11.09.2026 | 18,96 | 18,96 | 18,58 | 18,58 | 0,00% | - |
| 10.09.2026 | 18,90 | 18,90 | 18,56 | 18,58 | -0,21% | - |
| 09.09.2026 | 19,10 | 19,10 | 18,62 | 18,62 | -1,90% | - |
| 08.09.2026 | 19,34 | 19,34 | 18,94 | 18,98 | -0,11% | - |
| 07.09.2026 | 19,52 | 19,52 | 19,00 | 19,00 | 0,42% | - |
| 04.09.2026 | 19,24 | 19,24 | 18,92 | 18,92 | -0,53% | - |
| 03.09.2026 | 19,26 | 19,26 | 18,90 | 19,02 | 0,42% | - |
| 02.09.2026 | 19,30 | 19,30 | 18,72 | 18,94 | 0,21% | - |
| 01.09.2026 | 19,50 | 19,50 | 18,90 | 18,90 | -2,58% | - |
| 31.08.2026 | 19,44 | 19,44 | 19,06 | 19,40 | 0,10% | - |
| 28.08.2026 | 19,38 | 19,38 | 19,06 | 19,38 | 2,22% | - |
| 27.08.2026 | 19,90 | 19,90 | 18,74 | 18,96 | -2,17% | - |
| 26.08.2026 | 19,40 | 19,40 | 19,24 | 19,38 | 4,19% | - |
| 25.08.2026 | 19,18 | 19,18 | 18,60 | 18,60 | -1,90% | - |
| 24.08.2026 | 19,54 | 19,54 | 18,96 | 18,96 | -2,27% | - |
| 21.08.2026 | 19,02 | 19,40 | 18,68 | 19,40 | 3,08% | - |
| 20.08.2026 | 19,38 | 19,38 | 18,82 | 18,82 | -2,28% | - |
| 19.08.2026 | 19,54 | 19,56 | 19,14 | 19,26 | -0,82% | - |
| 18.08.2026 | 19,80 | 19,80 | 19,42 | 19,42 | 1,57% | - |
| 17.08.2026 | 19,76 | 19,76 | 19,12 | 19,12 | -0,73% | - |
| 14.08.2026 | 19,62 | 19,62 | 19,18 | 19,26 | -1,73% | - |
| 13.08.2026 | 19,96 | 19,96 | 19,48 | 19,60 | 0,41% | - |
| 12.08.2026 | 19,66 | 19,66 | 19,40 | 19,52 | 0,41% | - |
| 11.08.2026 | 19,52 | 19,52 | 19,24 | 19,44 | 0,41% | - |
| 10.08.2026 | 19,90 | 19,90 | 19,36 | 19,36 | -0,72% | - |
| 07.08.2026 | 19,58 | 19,58 | 19,12 | 19,50 | 1,25% | - |
| 06.08.2026 | 19,52 | 19,52 | 19,14 | 19,26 | 0,63% | - |
| 05.08.2026 | 19,48 | 19,48 | 19,06 | 19,14 | 1,27% | - |
| 04.08.2026 | 19,08 | 19,08 | 18,76 | 18,90 | 1,50% | - |
| 03.08.2026 | 19,14 | 19,14 | 18,62 | 18,62 | -0,43% | - |
| 31.07.2026 | 18,84 | 18,84 | 18,62 | 18,70 | 1,41% | - |
| 30.07.2026 | 18,34 | 18,44 | 18,16 | 18,44 | 1,21% | - |
| 29.07.2026 | 18,58 | 18,58 | 18,22 | 18,22 | -0,33% | - |
| 28.07.2026 | 18,80 | 18,80 | 18,28 | 18,28 | -0,98% | - |
| 27.07.2026 | 19,16 | 19,16 | 18,46 | 18,46 | -0,97% | - |
| 24.07.2026 | 18,60 | 18,64 | 18,42 | 18,64 | 1,53% | - |
| 23.07.2026 | 18,82 | 18,82 | 18,36 | 18,36 | -1,18% | - |
| 22.07.2026 | 18,90 | 18,90 | 18,44 | 18,58 | 0,43% | - |
| 21.07.2026 | 18,72 | 18,72 | 18,38 | 18,50 | -0,22% | - |
| 20.07.2026 | 18,90 | 18,90 | 18,50 | 18,54 | -0,43% | - |
| 17.07.2026 | 19,14 | 19,14 | 18,62 | 18,62 | -1,48% | - |
| 16.07.2026 | 19,48 | 19,48 | 18,90 | 18,90 | -1,77% | - |
| 15.07.2026 | 19,48 | 19,48 | 19,06 | 19,24 | 0,73% | - |
| 14.07.2026 | 19,30 | 19,30 | 19,10 | 19,10 | -0,31% | - |
| 13.07.2026 | 19,30 | 19,30 | 19,02 | 19,16 | 0,00% | - |
| 10.07.2026 | 19,62 | 19,62 | 19,16 | 19,16 | -0,52% | - |
| 09.07.2026 | 19,60 | 19,60 | 19,22 | 19,26 | 0,00% | - |
| 08.07.2026 | 19,60 | 19,60 | 19,22 | 19,26 | 0,10% | - |
| 07.07.2026 | 19,80 | 19,80 | 19,24 | 19,24 | -0,93% | - |
| 06.07.2026 | 20,20 | 20,20 | 19,42 | 19,42 | -0,21% | - |
| 03.07.2026 | 19,54 | 19,54 | 19,34 | 19,46 | 0,93% | - |
| 02.07.2026 | 19,46 | 19,46 | 19,08 | 19,28 | -0,62% | - |
| 01.07.2026 | 19,54 | 19,54 | 19,20 | 19,40 | 1,04% | - |
| 30.06.2026 | 19,36 | 19,36 | 18,94 | 19,20 | 1,27% | - |
| 29.06.2026 | 19,30 | 19,30 | 18,96 | 18,96 | 0,32% | - |
| 26.06.2026 | 19,42 | 19,42 | 18,90 | 18,90 | -1,56% | - |
| 25.06.2026 | 19,58 | 19,58 | 19,20 | 19,20 | 1,05% | - |
| 24.06.2026 | 19,78 | 19,78 | 19,00 | 19,00 | -1,66% | - |
| 23.06.2026 | 19,60 | 19,60 | 19,32 | 19,32 | -2,13% | - |
| 22.06.2026 | 20,15 | 20,15 | 19,68 | 19,74 | 0,30% | - |
| 19.06.2026 | 20,40 | 20,45 | 19,64 | 19,68 | 0,00% | - |
| 18.06.2026 | 20,15 | 20,15 | 19,68 | 19,68 | 0,20% | - |
| 17.06.2026 | 20,40 | 20,40 | 19,64 | 19,64 | -1,70% | - |
| 16.06.2026 | 20,50 | 20,50 | 19,98 | 19,98 | -0,60% | - |
| 15.06.2026 | 20,85 | 20,85 | 20,10 | 20,10 | 0,60% | - |
| 12.06.2026 | 20,55 | 20,55 | 19,98 | 19,98 | 1,01% | - |
| 11.06.2026 | 19,90 | 19,90 | 19,64 | 19,78 | 1,33% | - |
| 10.06.2026 | 19,78 | 19,78 | 19,44 | 19,52 | -0,61% | - |
| 09.06.2026 | 19,82 | 19,82 | 19,40 | 19,64 | 0,20% | - |
| 08.06.2026 | 19,50 | 19,60 | 19,40 | 19,60 | 0,51% | - |
| 05.06.2026 | 20,10 | 20,10 | 19,50 | 19,50 | -0,91% | - |
| 04.06.2026 | 20,35 | 20,35 | 19,68 | 19,68 | -1,50% | - |
| 03.06.2026 | 20,65 | 20,65 | 19,98 | 19,98 | -1,09% | - |
| 02.06.2026 | 20,55 | 20,55 | 20,20 | 20,20 | -0,25% | - |
| 01.06.2026 | 21,35 | 21,35 | 20,25 | 20,25 | -5,81% | - |
| 29.05.2026 | 20,90 | 21,50 | 20,30 | 21,50 | 6,44% | 190,00 |
| 28.05.2026 | 20,65 | 20,65 | 20,15 | 20,20 | -0,98% | - |
| 27.05.2026 | 20,55 | 20,55 | 20,10 | 20,40 | 0,99% | - |
| 26.05.2026 | 20,55 | 20,55 | 19,98 | 20,20 | -0,49% | - |
| 25.05.2026 | 21,00 | 21,00 | 20,30 | 20,30 | 0,74% | - |
| 22.05.2026 | 20,85 | 20,85 | 20,15 | 20,15 | 0,85% | - |
| 21.05.2026 | 20,95 | 20,95 | 19,98 | 19,98 | -2,30% | - |
| 20.05.2026 | 20,70 | 20,70 | 20,45 | 20,45 | 2,35% | - |
| 19.05.2026 | 20,80 | 20,80 | 19,98 | 19,98 | -4,63% | - |
| 18.05.2026 | 21,05 | 21,05 | 20,85 | 20,95 | 1,45% | - |
| 15.05.2026 | 21,40 | 21,40 | 20,65 | 20,65 | 0,00% | - |
| 14.05.2026 | 21,00 | 21,00 | 20,60 | 20,65 | 2,74% | - |
| 13.05.2026 | 19,86 | 20,10 | 19,84 | 20,10 | 2,55% | - |