18,430€
6,16%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,45 | 18,45 | 17,45 | 18,36 | 5,34% | - |
| 07.05.2026 | 17,34 | 17,76 | 17,32 | 17,43 | 0,87% | - |
| 06.05.2026 | 17,69 | 17,71 | 17,18 | 17,28 | -1,43% | - |
| 05.05.2026 | 17,45 | 17,75 | 17,43 | 17,53 | 0,63% | - |
| 04.05.2026 | 18,23 | 18,40 | 17,35 | 17,42 | -4,39% | - |
| 30.04.2026 | 17,56 | 18,25 | 17,52 | 18,22 | 3,05% | - |
| 29.04.2026 | 17,39 | 17,94 | 17,18 | 17,68 | 1,96% | - |
| 28.04.2026 | 17,71 | 17,73 | 17,25 | 17,34 | -2,20% | - |
| 27.04.2026 | 17,69 | 17,80 | 17,58 | 17,73 | -0,17% | - |
| 24.04.2026 | 17,15 | 17,77 | 17,13 | 17,76 | 3,62% | - |
| 23.04.2026 | 16,73 | 17,23 | 16,73 | 17,14 | 1,96% | - |
| 22.04.2026 | 16,79 | 16,95 | 16,79 | 16,81 | 0,90% | - |
| 21.04.2026 | 16,96 | 17,00 | 16,61 | 16,66 | -1,65% | - |
| 20.04.2026 | 16,58 | 16,97 | 16,54 | 16,94 | 1,68% | - |
| 17.04.2026 | 16,97 | 17,09 | 16,66 | 16,66 | -1,19% | - |
| 16.04.2026 | 17,13 | 17,24 | 16,86 | 16,86 | -1,23% | - |
| 15.04.2026 | 17,35 | 17,48 | 17,01 | 17,07 | -5,69% | - |
| 14.04.2026 | 17,97 | 18,16 | 17,93 | 18,10 | 0,50% | - |
| 13.04.2026 | 17,47 | 18,01 | 17,47 | 18,01 | 2,21% | - |
| 10.04.2026 | 17,89 | 18,09 | 17,62 | 17,62 | -1,51% | 2.880,00 |
| 09.04.2026 | 17,49 | 17,97 | 17,45 | 17,89 | 1,76% | - |
| 08.04.2026 | 17,84 | 17,88 | 17,34 | 17,58 | 2,39% | - |
| 07.04.2026 | 16,86 | 17,32 | 16,83 | 17,17 | 1,48% | - |
| 02.04.2026 | 16,99 | 17,17 | 16,83 | 16,92 | -2,53% | - |
| 01.04.2026 | 17,21 | 17,43 | 17,08 | 17,36 | 1,11% | - |
| 31.03.2026 | 16,54 | 17,21 | 16,41 | 17,17 | 5,21% | - |
| 30.03.2026 | 16,52 | 16,64 | 16,20 | 16,32 | -1,03% | - |
| 27.03.2026 | 17,15 | 17,17 | 16,49 | 16,49 | -3,62% | - |
| 26.03.2026 | 16,89 | 17,29 | 16,83 | 17,11 | 0,77% | - |
| 25.03.2026 | 17,37 | 17,45 | 16,92 | 16,98 | -2,41% | - |
| 24.03.2026 | 16,66 | 17,47 | 16,64 | 17,40 | 3,76% | - |
| 23.03.2026 | 16,20 | 16,98 | 15,87 | 16,77 | 2,07% | - |
| 20.03.2026 | 16,60 | 16,89 | 16,33 | 16,43 | -1,08% | - |
| 19.03.2026 | 16,78 | 17,00 | 16,39 | 16,61 | -1,01% | - |
| 18.03.2026 | 17,17 | 17,28 | 16,77 | 16,78 | -1,24% | - |
| 17.03.2026 | 16,48 | 17,08 | 16,44 | 16,99 | 2,41% | - |
| 16.03.2026 | 16,40 | 16,67 | 16,10 | 16,59 | 2,22% | - |
| 13.03.2026 | 16,46 | 16,54 | 16,23 | 16,23 | -1,46% | - |
| 12.03.2026 | 16,53 | 16,62 | 16,34 | 16,47 | -1,26% | - |
| 11.03.2026 | 16,62 | 16,73 | 16,42 | 16,68 | 0,60% | - |
| 10.03.2026 | 16,59 | 16,83 | 16,43 | 16,58 | 0,00% | - |
| 09.03.2026 | 15,54 | 16,75 | 15,46 | 16,58 | 3,69% | - |
| 06.03.2026 | 15,80 | 16,06 | 15,78 | 15,99 | 1,65% | - |
| 05.03.2026 | 15,86 | 16,00 | 15,58 | 15,73 | -1,50% | - |
| 04.03.2026 | 15,42 | 16,07 | 15,38 | 15,97 | 2,70% | - |
| 03.03.2026 | 15,80 | 15,80 | 15,40 | 15,55 | -2,51% | - |
| 02.03.2026 | 15,68 | 16,20 | 15,45 | 15,95 | 0,13% | - |
| 27.02.2026 | 15,33 | 16,39 | 15,33 | 15,93 | 4,25% | - |
| 26.02.2026 | 15,51 | 15,55 | 15,13 | 15,28 | -1,80% | - |
| 25.02.2026 | 15,76 | 15,76 | 15,45 | 15,56 | -1,21% | - |
| 24.02.2026 | 15,74 | 15,86 | 15,59 | 15,75 | 0,06% | - |
| 23.02.2026 | 15,92 | 16,06 | 15,69 | 15,74 | -1,56% | - |
| 20.02.2026 | 15,85 | 16,02 | 15,85 | 15,99 | 1,01% | - |
| 19.02.2026 | 16,08 | 16,11 | 15,77 | 15,83 | -1,37% | - |
| 18.02.2026 | 15,98 | 16,09 | 15,89 | 16,05 | 0,50% | - |
| 17.02.2026 | 15,78 | 15,97 | 15,76 | 15,97 | 0,76% | - |
| 16.02.2026 | 15,96 | 16,03 | 15,79 | 15,85 | -0,63% | - |
| 13.02.2026 | 15,76 | 16,01 | 15,63 | 15,95 | 1,98% | - |
| 12.02.2026 | 15,96 | 16,01 | 15,64 | 15,64 | -1,51% | - |
| 11.02.2026 | 15,98 | 15,98 | 15,74 | 15,88 | -0,44% | - |
| 10.02.2026 | 15,70 | 16,03 | 15,70 | 15,95 | 1,40% | 15.115,00 |
| 09.02.2026 | 15,48 | 15,76 | 15,44 | 15,73 | 1,88% | - |
| 06.02.2026 | 15,28 | 15,46 | 15,17 | 15,44 | 1,25% | - |
| 05.02.2026 | 15,31 | 15,41 | 15,17 | 15,25 | -0,07% | - |
| 04.02.2026 | 15,38 | 15,45 | 15,22 | 15,26 | -0,26% | - |
| 03.02.2026 | 15,32 | 15,55 | 15,27 | 15,30 | 0,13% | - |
| 02.02.2026 | 14,68 | 15,28 | 14,65 | 15,28 | 3,03% | - |
| 30.01.2026 | 14,73 | 14,95 | 14,71 | 14,83 | 0,27% | - |
| 29.01.2026 | 14,95 | 14,99 | 14,67 | 14,79 | -0,80% | - |
| 28.01.2026 | 15,02 | 15,02 | 14,79 | 14,91 | 0,27% | - |
| 27.01.2026 | 15,05 | 15,05 | 14,82 | 14,87 | -0,80% | - |
| 26.01.2026 | 14,85 | 15,02 | 14,73 | 14,99 | 1,28% | - |
| 23.01.2026 | 14,83 | 14,89 | 14,75 | 14,80 | 0,14% | - |
| 22.01.2026 | 14,79 | 14,91 | 14,47 | 14,78 | 0,41% | - |
| 21.01.2026 | 14,23 | 14,85 | 14,23 | 14,72 | 3,81% | - |
| 20.01.2026 | 14,34 | 14,54 | 14,11 | 14,18 | -1,46% | 8.261,00 |
| 19.01.2026 | 14,47 | 14,59 | 14,38 | 14,39 | -2,24% | - |
| 16.01.2026 | 14,58 | 14,81 | 14,58 | 14,72 | 1,10% | - |
| 15.01.2026 | 14,85 | 14,85 | 14,56 | 14,56 | -1,49% | - |
| 14.01.2026 | 14,66 | 14,78 | 14,59 | 14,78 | 0,89% | - |
| 13.01.2026 | 14,69 | 14,75 | 14,50 | 14,65 | -0,34% | - |
| 12.01.2026 | 14,69 | 14,75 | 14,64 | 14,70 | 0,27% | - |
| 09.01.2026 | 14,65 | 14,73 | 14,53 | 14,66 | 0,69% | - |
| 08.01.2026 | 14,42 | 14,64 | 14,31 | 14,56 | 0,69% | - |
| 07.01.2026 | 14,59 | 14,61 | 14,40 | 14,46 | -0,69% | - |
| 06.01.2026 | 14,46 | 14,62 | 14,38 | 14,56 | 1,25% | - |
| 05.01.2026 | 14,44 | 14,55 | 14,17 | 14,38 | 0,28% | - |
| 02.01.2026 | 14,00 | 14,40 | 13,96 | 14,34 | 4,67% | - |
| 30.12.2025 | 13,81 | 13,96 | 13,70 | 13,70 | 0,88% | - |
| 29.12.2025 | 13,69 | 13,87 | 13,58 | 13,58 | 0,15% | - |
| 23.12.2025 | 13,67 | 13,78 | 13,56 | 13,56 | -0,73% | - |
| 22.12.2025 | 13,73 | 13,76 | 13,62 | 13,66 | -0,29% | - |
| 19.12.2025 | 13,69 | 13,77 | 13,59 | 13,70 | 0,74% | - |
| 18.12.2025 | 13,61 | 13,67 | 13,57 | 13,60 | -0,22% | - |
| 17.12.2025 | 13,58 | 13,67 | 13,58 | 13,63 | -1,09% | - |
| 16.12.2025 | 13,67 | 13,84 | 13,59 | 13,78 | 0,51% | - |
| 15.12.2025 | 13,67 | 13,78 | 13,55 | 13,71 | 0,66% | - |
| 12.12.2025 | 13,51 | 13,71 | 13,35 | 13,62 | 1,95% | - |
| 11.12.2025 | 13,38 | 13,54 | 13,27 | 13,36 | -2,84% | - |
| 10.12.2025 | 13,70 | 13,79 | 13,70 | 13,75 | 1,25% | - |