19,630€
1,92%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,68 | 19,81 | 19,22 | 19,73 | 2,44% | - |
| 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% | - |
| 12.05.2026 | 18,80 | 19,60 | 18,80 | 19,60 | 6,99% | - |
| 11.05.2026 | 18,58 | 18,58 | 18,32 | 18,32 | 1,44% | - |
| 08.05.2026 | 17,40 | 18,10 | 17,40 | 18,06 | 5,00% | - |
| 07.05.2026 | 17,30 | 17,30 | 16,96 | 17,20 | 1,53% | - |
| 06.05.2026 | 17,62 | 17,62 | 16,94 | 16,94 | -1,63% | - |
| 05.05.2026 | 17,42 | 17,42 | 17,20 | 17,22 | -2,05% | - |
| 04.05.2026 | 18,16 | 18,16 | 17,58 | 17,58 | 0,46% | - |
| 30.04.2026 | 17,50 | 17,50 | 17,48 | 17,50 | 1,04% | - |
| 29.04.2026 | 17,30 | 17,32 | 16,88 | 17,32 | 2,24% | - |
| 28.04.2026 | 17,64 | 17,64 | 16,94 | 16,94 | -3,09% | - |
| 27.04.2026 | 17,60 | 17,62 | 17,40 | 17,48 | 1,16% | - |
| 24.04.2026 | 17,06 | 17,28 | 17,00 | 17,28 | 4,35% | - |
| 23.04.2026 | 16,72 | 16,72 | 16,56 | 16,56 | 0,36% | - |
| 22.04.2026 | 16,74 | 16,74 | 16,48 | 16,50 | 0,61% | - |
| 21.04.2026 | 16,88 | 16,88 | 16,40 | 16,40 | -0,97% | - |
| 20.04.2026 | 16,48 | 16,56 | 16,40 | 16,56 | -0,60% | - |
| 17.04.2026 | 16,88 | 16,88 | 16,58 | 16,66 | 0,48% | - |
| 16.04.2026 | 17,04 | 17,04 | 16,58 | 16,58 | -1,43% | - |
| 15.04.2026 | 17,24 | 17,24 | 16,82 | 16,82 | -6,97% | - |
| 14.04.2026 | 17,86 | 18,08 | 17,64 | 18,08 | 3,43% | 261,00 |
| 13.04.2026 | 17,42 | 17,50 | 17,34 | 17,48 | -0,91% | 60,00 |
| 10.04.2026 | 17,78 | 17,78 | 17,46 | 17,64 | 1,97% | - |
| 09.04.2026 | 17,48 | 17,48 | 17,26 | 17,30 | 1,05% | - |
| 08.04.2026 | 17,68 | 17,68 | 16,96 | 17,12 | 2,76% | - |
| 07.04.2026 | 16,82 | 16,82 | 16,66 | 16,66 | 0,36% | - |
| 02.04.2026 | 16,90 | 16,94 | 16,60 | 16,60 | -1,54% | - |
| 01.04.2026 | 17,28 | 17,28 | 16,76 | 16,86 | 3,06% | - |
| 31.03.2026 | 16,42 | 16,42 | 16,02 | 16,36 | 2,25% | - |
| 30.03.2026 | 16,60 | 16,60 | 15,94 | 16,00 | -2,44% | - |
| 27.03.2026 | 17,06 | 17,06 | 16,38 | 16,40 | -1,20% | - |
| 26.03.2026 | 16,86 | 16,86 | 16,60 | 16,60 | 0,12% | - |
| 25.03.2026 | 17,36 | 17,36 | 16,58 | 16,58 | -1,07% | - |
| 24.03.2026 | 16,64 | 16,76 | 16,34 | 16,76 | 2,32% | - |
| 23.03.2026 | 16,18 | 16,38 | 15,74 | 16,38 | 0,37% | - |
| 20.03.2026 | 16,62 | 16,62 | 16,32 | 16,32 | 0,25% | - |
| 19.03.2026 | 16,72 | 16,72 | 16,28 | 16,28 | -2,75% | - |
| 18.03.2026 | 17,02 | 17,02 | 16,74 | 16,74 | 2,45% | - |
| 17.03.2026 | 16,42 | 16,42 | 16,06 | 16,34 | 0,62% | - |
| 16.03.2026 | 16,30 | 16,30 | 15,72 | 16,24 | 1,37% | - |
| 13.03.2026 | 16,42 | 16,42 | 16,02 | 16,02 | 0,00% | - |
| 12.03.2026 | 16,50 | 16,50 | 16,02 | 16,02 | -1,11% | - |
| 11.03.2026 | 16,44 | 16,44 | 16,18 | 16,20 | -0,25% | - |
| 10.03.2026 | 16,64 | 16,64 | 16,12 | 16,24 | 2,27% | - |
| 09.03.2026 | 15,46 | 15,88 | 15,26 | 15,88 | 2,45% | 600,00 |
| 06.03.2026 | 15,72 | 15,72 | 15,50 | 15,50 | 0,39% | - |
| 05.03.2026 | 15,76 | 15,76 | 15,44 | 15,44 | -1,28% | - |
| 04.03.2026 | 15,44 | 15,64 | 15,18 | 15,64 | 3,17% | - |
| 03.03.2026 | 15,66 | 15,66 | 15,16 | 15,16 | -2,70% | - |
| 02.03.2026 | 15,60 | 15,60 | 15,58 | 15,58 | -0,64% | - |
| 27.02.2026 | 15,24 | 15,82 | 15,24 | 15,68 | 4,95% | - |
| 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% | - |