9,650€
-1,63%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 9,70 | 9,98 | 9,62 | 9,78 | 0,26% | - |
| 10.04.2025 | 9,98 | 10,40 | 9,66 | 9,75 | -6,97% | - |
| 09.04.2025 | 9,90 | 10,58 | 9,54 | 10,48 | 5,86% | - |
| 08.04.2025 | 9,53 | 10,00 | 9,53 | 9,90 | 3,77% | - |
| 07.04.2025 | 9,61 | 9,86 | 9,21 | 9,54 | -3,10% | - |
| 04.04.2025 | 10,29 | 10,44 | 9,69 | 9,85 | -4,23% | - |
| 03.04.2025 | 10,58 | 10,86 | 10,23 | 10,28 | -3,20% | - |
| 02.04.2025 | 10,74 | 10,78 | 10,43 | 10,62 | -1,30% | - |
| 01.04.2025 | 10,60 | 10,78 | 10,60 | 10,76 | 0,65% | - |
| 31.03.2025 | 11,10 | 11,34 | 10,67 | 10,69 | -4,13% | - |
| 28.03.2025 | 11,22 | 11,28 | 11,00 | 11,15 | -0,27% | - |
| 27.03.2025 | 11,55 | 11,55 | 11,17 | 11,18 | -2,78% | - |
| 26.03.2025 | 11,43 | 11,62 | 11,36 | 11,50 | 0,52% | - |
| 25.03.2025 | 11,27 | 11,47 | 11,25 | 11,44 | 1,42% | - |
| 24.03.2025 | 11,15 | 11,36 | 11,09 | 11,28 | 1,81% | - |
| 21.03.2025 | 11,09 | 11,23 | 10,84 | 11,08 | 0,36% | - |
| 20.03.2025 | 11,24 | 11,40 | 11,01 | 11,04 | -2,04% | - |
| 19.03.2025 | 11,12 | 11,33 | 11,06 | 11,27 | -0,62% | - |
| 18.03.2025 | 11,56 | 11,57 | 11,01 | 11,34 | -1,90% | - |
| 17.03.2025 | 11,06 | 11,57 | 11,00 | 11,56 | 4,90% | - |
| 14.03.2025 | 10,52 | 11,14 | 10,48 | 11,02 | 4,65% | - |
| 13.03.2025 | 10,66 | 10,66 | 10,41 | 10,53 | -0,66% | - |
| 12.03.2025 | 10,60 | 10,71 | 10,47 | 10,60 | 0,28% | - |
| 11.03.2025 | 10,78 | 10,94 | 10,52 | 10,57 | -1,49% | - |
| 10.03.2025 | 10,82 | 10,87 | 10,51 | 10,73 | -0,83% | - |
| 07.03.2025 | 9,88 | 10,86 | 9,88 | 10,82 | 7,98% | - |
| 06.03.2025 | 10,11 | 10,15 | 9,81 | 10,02 | -0,55% | - |
| 05.03.2025 | 9,78 | 10,14 | 9,78 | 10,08 | 3,07% | - |
| 04.03.2025 | 10,02 | 10,04 | 9,74 | 9,78 | -1,81% | - |
| 03.03.2025 | 10,09 | 10,26 | 9,94 | 9,96 | -1,19% | - |
| 28.02.2025 | 10,72 | 10,72 | 9,76 | 10,08 | -6,02% | - |
| 27.02.2025 | 10,65 | 10,75 | 10,52 | 10,72 | 0,00% | - |
| 26.02.2025 | 10,64 | 10,85 | 10,60 | 10,72 | 0,75% | - |
| 25.02.2025 | 10,69 | 10,79 | 10,59 | 10,64 | -0,37% | - |
| 24.02.2025 | 10,30 | 10,87 | 10,26 | 10,68 | 3,69% | - |
| 21.02.2025 | 10,20 | 10,42 | 10,20 | 10,30 | 0,29% | - |
| 20.02.2025 | 10,21 | 10,45 | 10,21 | 10,27 | 0,10% | - |
| 19.02.2025 | 10,42 | 10,48 | 10,18 | 10,26 | -2,29% | - |
| 18.02.2025 | 10,44 | 10,58 | 10,28 | 10,50 | 0,48% | - |
| 17.02.2025 | 10,37 | 10,60 | 10,35 | 10,45 | 0,87% | - |
| 14.02.2025 | 10,37 | 10,50 | 10,24 | 10,36 | 0,10% | - |
| 13.02.2025 | 10,38 | 10,40 | 10,21 | 10,35 | -0,19% | - |
| 12.02.2025 | 10,38 | 10,46 | 10,26 | 10,37 | -0,10% | - |
| 11.02.2025 | 10,16 | 10,41 | 10,16 | 10,38 | 1,27% | - |
| 10.02.2025 | 10,30 | 10,39 | 10,24 | 10,25 | -0,49% | - |
| 07.02.2025 | 10,23 | 10,45 | 10,18 | 10,30 | 0,78% | - |
| 06.02.2025 | 10,11 | 10,34 | 10,10 | 10,22 | 1,14% | - |
| 05.02.2025 | 10,23 | 10,34 | 10,07 | 10,11 | -1,61% | - |
| 04.02.2025 | 10,11 | 10,32 | 9,95 | 10,27 | 1,08% | - |
| 03.02.2025 | 10,40 | 10,40 | 10,03 | 10,16 | -2,31% | - |
| 31.01.2025 | 10,39 | 10,56 | 10,34 | 10,40 | 0,00% | - |
| 30.01.2025 | 10,14 | 10,55 | 10,14 | 10,40 | 2,06% | - |
| 29.01.2025 | 10,04 | 10,23 | 9,96 | 10,19 | 1,09% | - |
| 28.01.2025 | 10,00 | 10,17 | 9,97 | 10,08 | 0,40% | - |
| 27.01.2025 | 9,99 | 10,08 | 9,94 | 10,04 | 0,75% | - |
| 24.01.2025 | 10,03 | 10,15 | 9,92 | 9,97 | -0,65% | - |
| 23.01.2025 | 10,08 | 10,18 | 10,01 | 10,03 | -0,35% | - |
| 22.01.2025 | 10,08 | 10,33 | 10,07 | 10,07 | -1,61% | - |
| 21.01.2025 | 10,33 | 10,37 | 10,21 | 10,23 | -1,25% | - |
| 20.01.2025 | 10,22 | 10,42 | 10,21 | 10,36 | 0,58% | - |
| 17.01.2025 | 10,20 | 10,53 | 10,11 | 10,30 | 1,18% | - |
| 16.01.2025 | 10,28 | 10,29 | 10,15 | 10,18 | -0,59% | - |
| 15.01.2025 | 10,05 | 10,27 | 10,05 | 10,24 | 1,94% | - |
| 14.01.2025 | 10,04 | 10,34 | 10,00 | 10,05 | 0,30% | - |
| 13.01.2025 | 9,97 | 10,11 | 9,89 | 10,02 | -1,04% | - |
| 10.01.2025 | 10,12 | 10,34 | 10,01 | 10,12 | -0,20% | - |
| 09.01.2025 | 10,15 | 10,41 | 10,11 | 10,14 | -0,39% | - |
| 08.01.2025 | 10,40 | 10,43 | 10,06 | 10,18 | -1,45% | - |
| 07.01.2025 | 10,38 | 10,57 | 10,25 | 10,33 | -1,43% | - |
| 06.01.2025 | 10,44 | 10,56 | 10,34 | 10,48 | 0,67% | - |
| 03.01.2025 | 10,32 | 10,48 | 10,32 | 10,41 | -0,57% | - |
| 02.01.2025 | 10,52 | 10,54 | 10,28 | 10,47 | 2,85% | - |
| 30.12.2024 | 10,12 | 10,32 | 10,12 | 10,18 | -0,20% | - |
| 27.12.2024 | 10,13 | 10,31 | 10,09 | 10,20 | 0,79% | - |
| 23.12.2024 | 10,16 | 10,27 | 10,04 | 10,12 | -0,30% | - |
| 20.12.2024 | 10,20 | 10,22 | 10,01 | 10,15 | -0,68% | - |
| 19.12.2024 | 10,21 | 10,40 | 10,05 | 10,22 | 0,10% | - |
| 18.12.2024 | 10,16 | 10,30 | 10,13 | 10,21 | 0,69% | - |
| 17.12.2024 | 10,34 | 10,48 | 10,13 | 10,14 | -2,97% | - |
| 16.12.2024 | 10,67 | 10,69 | 10,37 | 10,45 | -2,34% | - |
| 13.12.2024 | 10,79 | 10,80 | 10,64 | 10,70 | -0,83% | - |
| 12.12.2024 | 10,80 | 10,90 | 10,73 | 10,79 | -0,19% | - |
| 11.12.2024 | 10,66 | 10,90 | 10,66 | 10,81 | 0,65% | - |
| 10.12.2024 | 10,46 | 10,78 | 10,46 | 10,74 | 1,03% | - |
| 09.12.2024 | 10,62 | 10,80 | 10,54 | 10,63 | -0,84% | - |
| 06.12.2024 | 10,62 | 10,90 | 10,62 | 10,72 | 0,00% | - |
| 05.12.2024 | 10,55 | 10,80 | 10,52 | 10,72 | 1,52% | - |
| 04.12.2024 | 10,16 | 10,61 | 10,16 | 10,56 | 3,02% | - |
| 03.12.2024 | 10,42 | 10,54 | 10,25 | 10,25 | -1,82% | - |
| 02.12.2024 | 10,81 | 10,82 | 10,38 | 10,44 | -3,60% | - |
| 29.11.2024 | 10,78 | 10,94 | 10,65 | 10,83 | 0,19% | - |
| 28.11.2024 | 10,58 | 11,05 | 10,58 | 10,81 | 1,69% | - |
| 27.11.2024 | 10,66 | 10,82 | 10,60 | 10,63 | -1,12% | - |
| 26.11.2024 | 10,78 | 11,02 | 10,72 | 10,75 | -1,65% | - |
| 25.11.2024 | 10,94 | 11,01 | 10,82 | 10,93 | 0,09% | - |
| 22.11.2024 | 10,88 | 10,94 | 10,78 | 10,92 | 1,39% | - |
| 21.11.2024 | 10,63 | 10,82 | 10,52 | 10,77 | 1,32% | - |
| 20.11.2024 | 10,55 | 10,82 | 10,41 | 10,63 | 1,53% | - |
| 19.11.2024 | 10,72 | 10,84 | 10,16 | 10,47 | -2,33% | - |
| 18.11.2024 | 10,95 | 11,20 | 10,64 | 10,72 | -1,83% | - |