10,420€
4,62%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 10,14 | 10,55 | 10,14 | 10,42 | 2,26% | - |
| 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% | - |
| 15.11.2024 | 10,68 | 11,02 | 10,68 | 10,92 | 1,11% | - |
| 14.11.2024 | 10,74 | 10,99 | 10,71 | 10,80 | 0,19% | - |
| 13.11.2024 | 11,22 | 11,38 | 10,69 | 10,78 | -5,02% | - |
| 12.11.2024 | 11,04 | 11,54 | 10,98 | 11,35 | 1,61% | - |
| 11.11.2024 | 11,03 | 11,18 | 10,87 | 11,17 | 1,36% | - |
| 08.11.2024 | 10,92 | 11,03 | 10,91 | 11,02 | -0,09% | - |
| 07.11.2024 | 11,01 | 11,09 | 10,94 | 11,03 | 0,18% | - |
| 06.11.2024 | 11,02 | 11,18 | 10,93 | 11,01 | -0,63% | - |
| 05.11.2024 | 10,80 | 11,08 | 10,80 | 11,08 | 1,56% | - |
| 04.11.2024 | 10,97 | 11,07 | 10,90 | 10,91 | -0,91% | - |
| 01.11.2024 | 10,93 | 11,06 | 10,91 | 11,01 | 0,64% | - |
| 31.10.2024 | 10,82 | 11,03 | 10,82 | 10,94 | -0,36% | - |
| 30.10.2024 | 10,98 | 11,11 | 10,82 | 10,98 | -0,81% | - |
| 29.10.2024 | 11,12 | 11,14 | 11,05 | 11,07 | -0,18% | - |
| 28.10.2024 | 11,02 | 11,16 | 11,02 | 11,09 | -0,27% | - |
| 25.10.2024 | 10,98 | 11,18 | 10,98 | 11,12 | 0,00% | - |
| 24.10.2024 | 11,17 | 11,21 | 11,09 | 11,12 | -0,27% | - |
| 23.10.2024 | 11,30 | 11,32 | 11,11 | 11,15 | -1,41% | - |
| 22.10.2024 | 11,32 | 11,47 | 11,21 | 11,31 | -1,14% | - |
| 21.10.2024 | 11,51 | 11,59 | 11,36 | 11,44 | -0,87% | - |
| 18.10.2024 | 11,34 | 11,57 | 11,30 | 11,54 | 1,85% | - |
| 17.10.2024 | 11,24 | 11,48 | 11,24 | 11,33 | -0,26% | - |
| 16.10.2024 | 11,34 | 11,51 | 11,33 | 11,36 | -1,30% | - |
| 15.10.2024 | 11,28 | 11,58 | 11,26 | 11,51 | 2,04% | - |
| 14.10.2024 | 11,24 | 11,33 | 11,16 | 11,28 | 0,36% | - |
| 11.10.2024 | 11,20 | 11,31 | 11,18 | 11,24 | -0,53% | - |
| 10.10.2024 | 11,25 | 11,30 | 11,15 | 11,30 | 0,27% | - |
| 09.10.2024 | 11,13 | 11,31 | 11,13 | 11,27 | 0,99% | - |
| 08.10.2024 | 11,25 | 11,26 | 11,13 | 11,16 | -0,62% | - |
| 07.10.2024 | 11,18 | 11,31 | 11,11 | 11,23 | -0,80% | - |
| 04.10.2024 | 11,11 | 11,32 | 11,07 | 11,32 | 1,89% | - |
| 03.10.2024 | 11,04 | 11,26 | 11,04 | 11,11 | -0,54% | - |
| 02.10.2024 | 11,34 | 11,38 | 11,16 | 11,17 | -1,67% | - |
| 01.10.2024 | 11,46 | 11,58 | 11,22 | 11,36 | -0,96% | - |
| 30.09.2024 | 11,69 | 11,71 | 11,31 | 11,47 | -1,80% | - |
| 27.09.2024 | 11,68 | 11,78 | 11,57 | 11,68 | 0,00% | - |
| 26.09.2024 | 11,66 | 11,83 | 11,57 | 11,68 | 0,95% | - |
| 25.09.2024 | 11,76 | 11,91 | 11,56 | 11,57 | -2,03% | - |
| 24.09.2024 | 11,70 | 11,95 | 11,70 | 11,81 | -0,84% | - |
| 23.09.2024 | 11,91 | 12,03 | 11,80 | 11,91 | 0,42% | - |
| 20.09.2024 | 12,22 | 12,30 | 11,85 | 11,86 | -3,18% | - |
| 19.09.2024 | 12,09 | 12,35 | 12,09 | 12,25 | 1,24% | - |
| 18.09.2024 | 12,10 | 12,16 | 12,01 | 12,10 | -0,08% | - |
| 17.09.2024 | 11,98 | 12,13 | 11,89 | 12,11 | 1,17% | - |
| 16.09.2024 | 12,07 | 12,07 | 11,87 | 11,97 | -0,91% | - |
| 13.09.2024 | 11,88 | 12,09 | 11,80 | 12,08 | 1,68% | - |
| 12.09.2024 | 11,58 | 12,01 | 11,58 | 11,88 | 1,19% | - |
| 11.09.2024 | 11,58 | 11,83 | 11,58 | 11,74 | 0,17% | - |
| 10.09.2024 | 12,01 | 12,06 | 11,65 | 11,72 | -2,50% | - |
| 09.09.2024 | 12,08 | 12,42 | 11,89 | 12,02 | -1,88% | - |
| 06.09.2024 | 12,87 | 12,92 | 12,18 | 12,25 | -4,89% | - |