12,260€
2,34%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 12,65 | 13,50 | 12,65 | 12,88 | 1,74% | - |
| 04.09.2024 | 12,45 | 12,77 | 12,22 | 12,66 | 1,69% | - |
| 03.09.2024 | 12,99 | 13,09 | 12,38 | 12,45 | -4,23% | - |
| 02.09.2024 | 13,01 | 13,12 | 12,46 | 13,00 | 0,00% | - |
| 30.08.2024 | 12,98 | 13,13 | 12,93 | 13,00 | 1,40% | - |
| 29.08.2024 | 12,94 | 13,14 | 12,80 | 12,82 | -0,93% | - |
| 28.08.2024 | 13,00 | 13,04 | 12,74 | 12,94 | -0,31% | - |
| 27.08.2024 | 12,83 | 12,99 | 12,70 | 12,98 | 1,25% | - |
| 26.08.2024 | 12,53 | 12,87 | 12,51 | 12,82 | 2,31% | - |
| 23.08.2024 | 12,02 | 12,61 | 12,02 | 12,53 | 2,62% | - |
| 22.08.2024 | 11,96 | 12,54 | 11,90 | 12,21 | 2,61% | - |
| 21.08.2024 | 12,20 | 12,37 | 11,65 | 11,90 | -2,30% | - |
| 20.08.2024 | 12,51 | 12,60 | 12,18 | 12,18 | -2,64% | - |
| 19.08.2024 | 12,01 | 12,66 | 11,99 | 12,51 | 4,25% | - |
| 16.08.2024 | 12,00 | 12,11 | 11,85 | 12,00 | 0,25% | - |
| 15.08.2024 | 11,50 | 12,22 | 11,50 | 11,97 | 2,57% | - |
| 14.08.2024 | 11,70 | 11,82 | 11,59 | 11,67 | 0,00% | - |
| 13.08.2024 | 11,81 | 11,90 | 11,60 | 11,67 | -1,19% | - |
| 12.08.2024 | 11,86 | 12,20 | 11,68 | 11,81 | -0,51% | - |
| 09.08.2024 | 12,07 | 12,13 | 11,79 | 11,87 | -1,90% | - |
| 08.08.2024 | 12,04 | 12,12 | 11,76 | 12,10 | 0,50% | - |
| 07.08.2024 | 11,56 | 12,06 | 11,56 | 12,04 | 2,73% | - |
| 06.08.2024 | 11,56 | 11,86 | 11,56 | 11,72 | -0,59% | - |
| 05.08.2024 | 11,88 | 11,88 | 11,28 | 11,79 | -1,17% | - |
| 02.08.2024 | 12,10 | 12,14 | 11,84 | 11,93 | -2,05% | - |
| 01.08.2024 | 12,40 | 12,40 | 12,01 | 12,18 | -1,77% | - |
| 31.07.2024 | 11,98 | 12,42 | 11,98 | 12,40 | 2,06% | - |
| 30.07.2024 | 12,26 | 12,32 | 12,07 | 12,15 | -0,82% | - |
| 29.07.2024 | 12,40 | 12,56 | 12,20 | 12,25 | -2,47% | - |
| 26.07.2024 | 12,61 | 12,68 | 12,44 | 12,56 | -0,08% | - |
| 25.07.2024 | 12,50 | 12,64 | 12,20 | 12,57 | 0,32% | - |
| 24.07.2024 | 12,46 | 12,70 | 12,45 | 12,53 | -0,32% | - |
| 23.07.2024 | 12,82 | 12,84 | 12,56 | 12,57 | -2,10% | - |
| 22.07.2024 | 12,58 | 12,84 | 12,58 | 12,84 | 2,15% | - |
| 19.07.2024 | 12,92 | 13,02 | 12,54 | 12,57 | -2,78% | - |
| 18.07.2024 | 13,03 | 13,07 | 12,89 | 12,93 | -0,39% | - |
| 17.07.2024 | 13,03 | 13,19 | 12,88 | 12,98 | 2,93% | - |
| 16.07.2024 | 12,56 | 12,67 | 12,46 | 12,61 | 0,40% | - |
| 15.07.2024 | 12,83 | 12,83 | 12,53 | 12,56 | -1,64% | - |
| 12.07.2024 | 12,75 | 12,85 | 12,63 | 12,77 | 0,47% | - |
| 11.07.2024 | 12,55 | 12,82 | 12,50 | 12,71 | 1,27% | - |
| 10.07.2024 | 12,30 | 12,61 | 12,30 | 12,55 | 1,21% | - |
| 09.07.2024 | 12,71 | 12,85 | 12,40 | 12,40 | -2,36% | - |
| 08.07.2024 | 12,75 | 12,84 | 12,56 | 12,70 | 0,08% | - |
| 05.07.2024 | 12,73 | 12,92 | 12,58 | 12,69 | -0,24% | - |
| 04.07.2024 | 12,63 | 12,81 | 12,52 | 12,72 | 0,79% | - |
| 03.07.2024 | 12,65 | 12,82 | 12,41 | 12,62 | 0,08% | - |
| 02.07.2024 | 12,76 | 12,93 | 12,54 | 12,61 | -2,10% | - |
| 01.07.2024 | 12,94 | 13,22 | 12,86 | 12,88 | -1,98% | - |
| 28.06.2024 | 13,12 | 13,18 | 12,99 | 13,14 | 0,23% | - |
| 27.06.2024 | 12,91 | 13,19 | 12,89 | 13,11 | 1,71% | - |
| 26.06.2024 | 13,18 | 13,22 | 12,79 | 12,89 | -1,83% | - |
| 25.06.2024 | 13,06 | 13,18 | 13,00 | 13,13 | 0,54% | - |
| 24.06.2024 | 13,03 | 13,17 | 12,84 | 13,06 | 0,38% | - |
| 21.06.2024 | 13,22 | 13,28 | 12,93 | 13,01 | -1,59% | - |
| 20.06.2024 | 13,16 | 13,30 | 13,09 | 13,22 | 0,46% | - |
| 19.06.2024 | 13,14 | 13,25 | 13,07 | 13,16 | -0,38% | - |
| 18.06.2024 | 12,96 | 13,22 | 12,96 | 13,21 | 1,93% | - |
| 17.06.2024 | 12,82 | 13,19 | 12,82 | 12,96 | -0,92% | - |
| 14.06.2024 | 13,27 | 13,33 | 12,94 | 13,08 | -1,13% | - |
| 13.06.2024 | 13,50 | 13,70 | 13,20 | 13,23 | -3,01% | - |
| 12.06.2024 | 13,68 | 13,69 | 13,43 | 13,64 | -0,22% | - |
| 11.06.2024 | 13,86 | 13,89 | 13,57 | 13,67 | -1,44% | - |
| 10.06.2024 | 13,81 | 13,98 | 13,68 | 13,87 | 0,00% | - |
| 07.06.2024 | 13,71 | 13,95 | 13,66 | 13,87 | 0,95% | - |
| 06.06.2024 | 13,68 | 13,90 | 13,64 | 13,74 | 0,37% | - |
| 05.06.2024 | 13,54 | 13,75 | 13,50 | 13,69 | 0,74% | - |
| 04.06.2024 | 13,73 | 13,83 | 13,52 | 13,59 | -1,16% | - |
| 03.06.2024 | 13,80 | 14,04 | 13,68 | 13,75 | -2,00% | - |
| 31.05.2024 | 13,86 | 14,03 | 13,84 | 14,03 | 0,43% | - |
| 30.05.2024 | 13,76 | 14,13 | 13,76 | 13,97 | 1,75% | - |
| 29.05.2024 | 13,87 | 13,94 | 13,62 | 13,73 | -1,36% | - |
| 28.05.2024 | 14,00 | 14,29 | 13,74 | 13,92 | -0,64% | - |
| 27.05.2024 | 13,23 | 14,25 | 13,23 | 14,01 | 5,82% | - |
| 24.05.2024 | 12,86 | 13,27 | 12,78 | 13,24 | 2,87% | - |
| 23.05.2024 | 12,94 | 13,10 | 12,85 | 12,87 | -0,23% | - |
| 22.05.2024 | 12,99 | 13,04 | 12,87 | 12,90 | -0,77% | - |
| 21.05.2024 | 13,09 | 13,14 | 12,91 | 13,00 | -0,76% | - |
| 20.05.2024 | 12,94 | 13,18 | 12,93 | 13,10 | 1,24% | - |
| 17.05.2024 | 12,87 | 13,05 | 12,82 | 12,94 | 0,47% | - |
| 16.05.2024 | 12,78 | 13,05 | 12,76 | 12,88 | -0,16% | - |
| 15.05.2024 | 13,02 | 13,09 | 12,84 | 12,90 | -0,85% | - |
| 14.05.2024 | 12,90 | 13,15 | 12,88 | 13,01 | -0,15% | - |
| 13.05.2024 | 13,04 | 13,05 | 12,85 | 13,03 | 0,08% | - |
| 10.05.2024 | 13,51 | 13,64 | 12,98 | 13,02 | -2,98% | - |
| 09.05.2024 | 13,04 | 13,51 | 13,04 | 13,42 | 1,82% | - |
| 08.05.2024 | 13,25 | 13,27 | 12,99 | 13,18 | -0,60% | - |
| 07.05.2024 | 12,48 | 13,45 | 12,48 | 13,26 | 4,99% | - |
| 06.05.2024 | 12,75 | 12,84 | 12,36 | 12,63 | -0,94% | - |
| 03.05.2024 | 13,12 | 13,28 | 12,66 | 12,75 | -2,75% | - |