18,950€
-0,89%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 19,17 | 19,49 | 18,87 | 18,94 | -0,99% | - |
| 24.08.2026 | 19,62 | 19,66 | 19,10 | 19,13 | -2,20% | - |
| 21.08.2026 | 19,07 | 19,88 | 19,03 | 19,56 | 3,38% | - |
| 20.08.2026 | 19,42 | 19,51 | 18,92 | 18,92 | -2,57% | - |
| 19.08.2026 | 19,58 | 19,85 | 19,40 | 19,42 | -1,07% | - |
| 18.08.2026 | 19,88 | 19,95 | 19,59 | 19,63 | -1,63% | - |
| 17.08.2026 | 19,86 | 19,97 | 19,52 | 19,96 | 0,63% | - |
| 14.08.2026 | 19,69 | 19,88 | 19,57 | 19,83 | 1,17% | - |
| 13.08.2026 | 20,00 | 20,08 | 19,60 | 19,60 | -1,88% | - |
| 12.08.2026 | 19,72 | 20,10 | 19,67 | 19,98 | 1,45% | - |
| 11.08.2026 | 19,62 | 19,92 | 19,57 | 19,69 | 0,41% | - |
| 10.08.2026 | 19,99 | 20,05 | 19,59 | 19,61 | -2,05% | - |
| 07.08.2026 | 19,64 | 20,04 | 19,53 | 20,02 | 1,99% | - |
| 06.08.2026 | 19,55 | 19,89 | 19,52 | 19,63 | 0,51% | - |
| 05.08.2026 | 19,58 | 19,66 | 19,43 | 19,53 | -0,10% | - |
| 04.08.2026 | 19,15 | 19,55 | 19,04 | 19,55 | 2,36% | - |
| 03.08.2026 | 19,19 | 19,42 | 18,69 | 19,10 | 0,21% | - |
| 31.07.2026 | 18,98 | 19,25 | 18,50 | 19,06 | 0,79% | - |
| 30.07.2026 | 18,48 | 18,95 | 18,34 | 18,91 | 2,66% | - |
| 29.07.2026 | 18,59 | 18,90 | 18,41 | 18,42 | -1,29% | - |
| 28.07.2026 | 18,83 | 18,91 | 18,55 | 18,66 | -0,85% | - |
| 27.07.2026 | 19,20 | 19,29 | 18,67 | 18,82 | -0,90% | - |
| 24.07.2026 | 18,67 | 19,10 | 18,63 | 18,99 | 1,50% | - |
| 23.07.2026 | 18,89 | 19,09 | 18,67 | 18,71 | -0,69% | - |
| 22.07.2026 | 19,02 | 19,05 | 18,75 | 18,84 | -0,63% | - |
| 21.07.2026 | 18,82 | 19,18 | 18,75 | 18,96 | 2,05% | - |
| 20.07.2026 | 18,99 | 19,08 | 18,58 | 18,58 | -2,31% | - |
| 17.07.2026 | 19,22 | 19,31 | 18,92 | 19,02 | -1,81% | - |
| 16.07.2026 | 19,54 | 19,61 | 19,25 | 19,37 | -0,46% | - |
| 15.07.2026 | 19,55 | 19,74 | 19,43 | 19,46 | 0,41% | - |
| 14.07.2026 | 19,44 | 19,72 | 19,36 | 19,38 | -0,26% | - |
| 13.07.2026 | 19,33 | 19,74 | 19,33 | 19,43 | -0,56% | - |
| 10.07.2026 | 19,59 | 19,80 | 19,49 | 19,54 | -0,46% | - |
| 09.07.2026 | 19,68 | 19,79 | 19,53 | 19,63 | -0,05% | - |
| 08.07.2026 | 19,70 | 19,81 | 19,49 | 19,64 | -0,66% | - |
| 07.07.2026 | 19,85 | 19,90 | 19,43 | 19,77 | -0,75% | - |
| 06.07.2026 | 20,25 | 20,33 | 19,74 | 19,92 | -1,75% | - |
| 03.07.2026 | 19,60 | 20,38 | 19,48 | 20,28 | 3,81% | - |
| 02.07.2026 | 19,59 | 19,88 | 19,43 | 19,53 | -0,36% | - |
| 01.07.2026 | 19,63 | 20,02 | 19,55 | 19,60 | -0,20% | - |
| 30.06.2026 | 19,46 | 19,76 | 19,37 | 19,64 | 1,08% | - |
| 29.06.2026 | 19,42 | 19,61 | 19,28 | 19,43 | 0,73% | - |
| 26.06.2026 | 19,42 | 19,60 | 19,25 | 19,29 | -1,33% | - |
| 25.06.2026 | 19,64 | 19,91 | 19,46 | 19,55 | -0,10% | - |
| 24.06.2026 | 19,86 | 19,91 | 19,43 | 19,57 | -0,96% | - |
| 23.06.2026 | 19,72 | 20,16 | 19,59 | 19,76 | -1,00% | - |
| 22.06.2026 | 20,15 | 20,30 | 19,96 | 19,96 | -0,94% | - |
| 19.06.2026 | 20,48 | 20,53 | 20,13 | 20,15 | -1,47% | - |
| 18.06.2026 | 20,15 | 20,55 | 19,98 | 20,45 | 1,74% | - |
| 17.06.2026 | 20,48 | 20,53 | 20,02 | 20,10 | -1,71% | - |
| 16.06.2026 | 20,55 | 20,65 | 20,28 | 20,45 | -0,61% | - |
| 15.06.2026 | 20,90 | 20,90 | 20,38 | 20,58 | -0,24% | - |
| 12.06.2026 | 20,60 | 20,65 | 20,12 | 20,63 | -0,24% | - |
| 11.06.2026 | 19,93 | 20,73 | 19,91 | 20,68 | 3,84% | - |
| 10.06.2026 | 19,84 | 20,05 | 19,80 | 19,91 | 0,15% | - |
| 09.06.2026 | 19,92 | 20,15 | 19,64 | 19,88 | -0,25% | - |
| 08.06.2026 | 19,58 | 20,28 | 19,52 | 19,93 | 1,01% | 1.050,00 |
| 05.06.2026 | 20,15 | 20,20 | 19,61 | 19,73 | -2,45% | - |
| 04.06.2026 | 20,35 | 20,40 | 20,10 | 20,23 | -0,49% | - |
| 03.06.2026 | 20,75 | 20,83 | 20,25 | 20,33 | -2,28% | - |
| 02.06.2026 | 20,58 | 20,93 | 20,55 | 20,80 | 1,22% | - |
| 01.06.2026 | 21,40 | 21,40 | 20,50 | 20,55 | -3,75% | - |
| 29.05.2026 | 20,95 | 21,43 | 20,73 | 21,35 | 2,28% | - |
| 28.05.2026 | 20,73 | 20,98 | 20,63 | 20,88 | 0,36% | - |
| 27.05.2026 | 20,63 | 20,95 | 20,53 | 20,80 | 0,85% | - |
| 26.05.2026 | 20,60 | 20,75 | 20,48 | 20,63 | -0,24% | 450,00 |
| 25.05.2026 | 21,00 | 21,05 | 20,58 | 20,68 | -0,36% | - |
| 22.05.2026 | 20,85 | 20,90 | 20,60 | 20,75 | -0,48% | - |
| 21.05.2026 | 21,08 | 21,15 | 20,45 | 20,85 | -1,42% | - |
| 20.05.2026 | 20,68 | 21,20 | 20,68 | 21,15 | 2,05% | - |
| 19.05.2026 | 20,80 | 20,95 | 20,38 | 20,73 | -0,72% | - |
| 18.05.2026 | 21,13 | 21,53 | 20,73 | 20,88 | -2,00% | - |
| 15.05.2026 | 21,30 | 21,53 | 20,88 | 21,30 | -0,81% | 1.680,00 |
| 14.05.2026 | 21,00 | 21,63 | 20,75 | 21,48 | 2,38% | - |
| 13.05.2026 | 19,93 | 21,08 | 19,91 | 20,98 | 5,51% | 25.944,00 |
| 12.05.2026 | 19,00 | 20,18 | 18,75 | 19,88 | 5,74% | - |
| 11.05.2026 | 18,59 | 18,87 | 18,57 | 18,80 | 0,64% | - |
| 08.05.2026 | 17,45 | 18,68 | 17,45 | 18,68 | 7,17% | - |
| 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% | - |