11,860€
4,31%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,35 | 11,99 | 11,35 | 11,85 | 4,22% | - |
| 22.08.2025 | 11,21 | 11,42 | 11,16 | 11,37 | 1,25% | - |
| 21.08.2025 | 11,08 | 11,27 | 11,05 | 11,23 | 1,45% | - |
| 20.08.2025 | 11,16 | 11,22 | 11,03 | 11,07 | -0,90% | - |
| 19.08.2025 | 11,12 | 11,26 | 11,09 | 11,17 | 0,45% | - |
| 18.08.2025 | 10,92 | 11,15 | 10,92 | 11,12 | 1,09% | - |
| 15.08.2025 | 11,05 | 11,16 | 10,83 | 11,00 | -0,09% | - |
| 14.08.2025 | 10,99 | 11,11 | 10,92 | 11,01 | 0,00% | - |
| 13.08.2025 | 10,80 | 11,08 | 10,75 | 11,01 | 1,94% | - |
| 12.08.2025 | 11,03 | 11,06 | 10,68 | 10,80 | -2,00% | - |
| 11.08.2025 | 11,10 | 11,15 | 10,95 | 11,02 | -0,63% | - |
| 08.08.2025 | 10,62 | 11,11 | 10,57 | 11,09 | 4,33% | - |
| 07.08.2025 | 10,48 | 10,68 | 10,48 | 10,63 | 0,57% | - |
| 06.08.2025 | 10,69 | 10,96 | 10,57 | 10,57 | -1,12% | - |
| 05.08.2025 | 10,65 | 10,87 | 10,63 | 10,69 | 0,56% | - |
| 04.08.2025 | 10,68 | 10,74 | 10,61 | 10,63 | -0,09% | - |
| 01.08.2025 | 10,77 | 10,83 | 10,56 | 10,64 | -1,57% | - |
| 31.07.2025 | 10,89 | 10,90 | 10,79 | 10,81 | -0,64% | - |
| 30.07.2025 | 11,00 | 11,06 | 10,81 | 10,88 | -1,18% | - |
| 29.07.2025 | 10,98 | 11,16 | 10,87 | 11,01 | 0,46% | - |
| 28.07.2025 | 10,87 | 11,11 | 10,87 | 10,96 | 0,46% | - |
| 25.07.2025 | 10,96 | 11,04 | 10,78 | 10,91 | -0,55% | - |
| 24.07.2025 | 11,32 | 11,34 | 10,88 | 10,97 | -3,26% | - |
| 23.07.2025 | 11,21 | 11,41 | 11,17 | 11,34 | 1,52% | - |
| 22.07.2025 | 11,15 | 11,24 | 11,14 | 11,17 | 0,00% | - |
| 21.07.2025 | 11,33 | 11,37 | 11,15 | 11,17 | -1,33% | - |
| 18.07.2025 | 11,52 | 11,63 | 11,30 | 11,32 | -1,82% | - |
| 17.07.2025 | 11,45 | 11,72 | 11,43 | 11,53 | -0,52% | - |
| 16.07.2025 | 11,38 | 11,83 | 11,29 | 11,59 | 2,39% | - |
| 15.07.2025 | 11,23 | 11,38 | 11,14 | 11,32 | 1,07% | - |
| 14.07.2025 | 11,26 | 11,30 | 11,17 | 11,20 | -0,88% | - |
| 11.07.2025 | 11,50 | 11,54 | 11,27 | 11,30 | -1,74% | - |
| 10.07.2025 | 11,24 | 11,57 | 11,24 | 11,50 | 2,31% | - |
| 09.07.2025 | 11,17 | 11,48 | 11,09 | 11,24 | 0,45% | - |
| 08.07.2025 | 11,20 | 11,34 | 10,98 | 11,19 | 1,08% | - |
| 07.07.2025 | 11,28 | 11,41 | 11,07 | 11,07 | -1,51% | - |
| 04.07.2025 | 11,42 | 11,47 | 11,22 | 11,24 | -2,18% | - |
| 03.07.2025 | 11,55 | 11,62 | 11,43 | 11,49 | -0,52% | - |
| 02.07.2025 | 11,42 | 11,71 | 11,36 | 11,55 | 1,49% | - |
| 01.07.2025 | 11,61 | 11,69 | 11,29 | 11,38 | -1,98% | - |
| 30.06.2025 | 11,52 | 11,84 | 11,48 | 11,61 | 0,87% | - |
| 27.06.2025 | 11,45 | 11,54 | 11,39 | 11,51 | 0,79% | - |
| 26.06.2025 | 11,14 | 11,43 | 11,14 | 11,42 | 2,06% | - |
| 25.06.2025 | 11,12 | 11,31 | 11,09 | 11,19 | 0,72% | - |
| 24.06.2025 | 11,10 | 11,33 | 11,06 | 11,11 | -0,36% | - |
| 23.06.2025 | 11,27 | 11,29 | 11,05 | 11,15 | -0,62% | - |
| 20.06.2025 | 11,14 | 11,39 | 11,14 | 11,22 | 0,36% | - |
| 19.06.2025 | 11,24 | 11,37 | 11,09 | 11,18 | -1,67% | - |
| 18.06.2025 | 11,56 | 11,65 | 11,32 | 11,37 | -1,47% | - |
| 17.06.2025 | 11,56 | 11,75 | 11,51 | 11,54 | -1,03% | - |
| 16.06.2025 | 11,52 | 11,84 | 11,52 | 11,66 | 0,43% | - |
| 13.06.2025 | 11,46 | 11,66 | 11,34 | 11,61 | 1,04% | - |
| 12.06.2025 | 11,57 | 11,68 | 11,44 | 11,49 | -0,61% | - |
| 11.06.2025 | 11,64 | 11,78 | 11,53 | 11,56 | -0,94% | - |
| 10.06.2025 | 11,90 | 11,95 | 11,65 | 11,67 | -1,85% | - |
| 09.06.2025 | 11,71 | 11,98 | 11,62 | 11,89 | 1,54% | - |
| 06.06.2025 | 11,30 | 11,80 | 11,30 | 11,71 | 2,81% | - |
| 05.06.2025 | 11,34 | 11,43 | 11,24 | 11,39 | 0,35% | - |
| 04.06.2025 | 11,29 | 11,37 | 11,12 | 11,35 | 0,80% | - |
| 03.06.2025 | 11,31 | 11,35 | 11,11 | 11,26 | -0,09% | - |
| 02.06.2025 | 11,49 | 11,52 | 11,23 | 11,27 | -1,66% | - |
| 30.05.2025 | 11,42 | 11,64 | 11,42 | 11,46 | -0,52% | - |
| 29.05.2025 | 11,32 | 11,54 | 11,32 | 11,52 | 0,35% | - |
| 28.05.2025 | 11,39 | 11,54 | 11,30 | 11,48 | 0,35% | - |
| 27.05.2025 | 11,49 | 11,53 | 11,35 | 11,44 | -0,52% | - |
| 26.05.2025 | 11,00 | 11,52 | 11,00 | 11,50 | 3,51% | - |
| 23.05.2025 | 11,04 | 11,27 | 10,84 | 11,11 | 0,54% | - |
| 22.05.2025 | 11,00 | 11,26 | 10,97 | 11,05 | -0,27% | - |
| 21.05.2025 | 11,08 | 11,24 | 10,93 | 11,08 | -0,27% | - |
| 20.05.2025 | 11,30 | 11,36 | 11,06 | 11,11 | -2,11% | - |
| 19.05.2025 | 11,32 | 11,39 | 11,20 | 11,35 | 0,00% | - |
| 16.05.2025 | 11,33 | 11,45 | 11,27 | 11,35 | 0,44% | - |
| 15.05.2025 | 11,38 | 11,77 | 11,20 | 11,30 | -1,91% | - |
| 14.05.2025 | 11,27 | 11,61 | 11,22 | 11,52 | 2,22% | - |
| 13.05.2025 | 11,06 | 11,66 | 10,94 | 11,27 | 1,90% | - |
| 12.05.2025 | 10,78 | 11,11 | 10,78 | 11,06 | 2,60% | - |
| 09.05.2025 | 10,76 | 10,87 | 10,72 | 10,78 | 0,47% | - |
| 08.05.2025 | 10,66 | 10,80 | 10,62 | 10,73 | 1,04% | - |
| 07.05.2025 | 10,44 | 10,75 | 10,44 | 10,62 | 1,14% | - |
| 06.05.2025 | 10,39 | 10,50 | 10,28 | 10,50 | 0,96% | - |
| 05.05.2025 | 10,40 | 10,55 | 10,39 | 10,40 | -0,86% | - |
| 02.05.2025 | 10,19 | 10,62 | 10,19 | 10,49 | 2,14% | - |
| 30.04.2025 | 10,34 | 10,38 | 10,15 | 10,27 | 1,18% | - |
| 29.04.2025 | 10,17 | 10,27 | 10,11 | 10,15 | -0,10% | - |
| 28.04.2025 | 10,08 | 10,22 | 10,07 | 10,16 | 0,49% | - |
| 25.04.2025 | 10,00 | 10,14 | 9,94 | 10,11 | 1,15% | - |
| 24.04.2025 | 9,82 | 10,00 | 9,77 | 10,00 | 1,83% | - |
| 23.04.2025 | 9,59 | 9,98 | 9,59 | 9,82 | 0,87% | - |
| 22.04.2025 | 9,86 | 9,91 | 9,65 | 9,73 | -1,42% | - |
| 17.04.2025 | 9,90 | 9,96 | 9,83 | 9,87 | -0,40% | - |
| 16.04.2025 | 10,38 | 10,38 | 9,70 | 9,91 | -4,62% | - |
| 15.04.2025 | 10,10 | 10,43 | 10,09 | 10,39 | 2,77% | - |
| 14.04.2025 | 9,78 | 10,21 | 9,78 | 10,11 | 3,43% | - |
| 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% | - |