10,180€
2,21%
Echtzeit-Aktienkurs KENDRION N.V. EO 2
Bid:
Ask:
Aktienkurse zur KENDRION N.V. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 9,96 | 10,24 | 9,96 | 10,18 | 2,21% | 19.182,00 |
| 28.01.2025 | 10,00 | 10,16 | 9,90 | 9,96 | -0,40% | 9.105,00 |
| 27.01.2025 | 9,98 | 10,08 | 9,90 | 10,00 | 0,20% | 25.667,00 |
| 24.01.2025 | 10,10 | 10,12 | 9,94 | 9,98 | -0,20% | 23.904,00 |
| 23.01.2025 | 10,10 | 10,10 | 10,00 | 10,00 | -0,79% | 9.921,00 |
| 22.01.2025 | 10,10 | 10,32 | 10,06 | 10,08 | -2,33% | 19.761,00 |
| 21.01.2025 | 10,30 | 10,32 | 10,18 | 10,32 | -0,39% | 3.970,00 |
| 20.01.2025 | 10,26 | 10,44 | 10,24 | 10,36 | 0,58% | 14.404,00 |
| 17.01.2025 | 10,18 | 10,68 | 10,18 | 10,30 | 0,98% | 19.328,00 |
| 16.01.2025 | 10,24 | 10,26 | 10,08 | 10,20 | -0,39% | 9.840,00 |
| 15.01.2025 | 10,06 | 10,26 | 10,06 | 10,24 | 1,99% | 7.408,00 |
| 14.01.2025 | 10,08 | 10,26 | 9,99 | 10,04 | 0,80% | 11.809,00 |
| 13.01.2025 | 10,06 | 10,08 | 9,90 | 9,96 | -1,39% | 34.789,00 |
| 10.01.2025 | 10,18 | 10,18 | 10,02 | 10,10 | -0,39% | 13.168,00 |
| 09.01.2025 | 10,56 | 10,56 | 10,10 | 10,14 | -0,39% | 5.733,00 |
| 08.01.2025 | 10,32 | 10,36 | 10,06 | 10,18 | -1,55% | 27.581,00 |
| 07.01.2025 | 10,68 | 10,68 | 10,26 | 10,34 | -1,90% | 16.505,00 |
| 06.01.2025 | 10,44 | 10,56 | 10,32 | 10,54 | 1,35% | 8.202,00 |
| 03.01.2025 | 10,44 | 10,46 | 10,40 | 10,40 | -0,19% | 12.744,00 |
| 02.01.2025 | 10,50 | 10,50 | 10,28 | 10,42 | 0,19% | 15.284,00 |
| 31.12.2024 | 10,02 | 10,46 | 10,02 | 10,40 | 1,96% | 15.459,00 |
| 30.12.2024 | 10,14 | 10,28 | 10,08 | 10,20 | 0,20% | 13.477,00 |
| 27.12.2024 | 10,10 | 10,30 | 10,04 | 10,18 | 0,20% | 11.025,00 |
| 24.12.2024 | 10,08 | 10,16 | 10,08 | 10,16 | 0,79% | 2.350,00 |
| 23.12.2024 | 10,22 | 10,22 | 10,02 | 10,08 | -0,98% | 8.097,00 |
| 20.12.2024 | 10,20 | 10,20 | 10,02 | 10,18 | -0,59% | 32.517,00 |
| 19.12.2024 | 10,26 | 10,30 | 10,02 | 10,24 | 0,39% | 15.450,00 |
| 18.12.2024 | 10,12 | 10,42 | 10,12 | 10,20 | 0,59% | 20.557,00 |
| 17.12.2024 | 10,40 | 10,44 | 10,14 | 10,14 | -3,06% | 27.559,00 |
| 16.12.2024 | 10,66 | 10,66 | 10,36 | 10,46 | -2,24% | 25.449,00 |
| 13.12.2024 | 10,70 | 10,76 | 10,64 | 10,70 | -0,93% | 13.009,00 |
| 12.12.2024 | 10,80 | 10,86 | 10,74 | 10,80 | 0,19% | 12.759,00 |
| 11.12.2024 | 10,76 | 10,86 | 10,70 | 10,78 | 0,19% | 21.242,00 |
| 10.12.2024 | 10,60 | 10,78 | 10,60 | 10,76 | 1,32% | 9.941,00 |
| 09.12.2024 | 10,62 | 10,78 | 10,54 | 10,62 | -1,12% | 24.615,00 |
| 06.12.2024 | 10,84 | 10,86 | 10,62 | 10,74 | 0,00% | 19.227,00 |
| 05.12.2024 | 10,70 | 10,78 | 10,64 | 10,74 | 1,51% | 9.953,00 |
| 04.12.2024 | 10,36 | 10,60 | 10,36 | 10,58 | 3,32% | 10.712,00 |
| 03.12.2024 | 10,42 | 10,54 | 10,22 | 10,24 | -1,73% | 16.614,00 |
| 02.12.2024 | 10,82 | 10,84 | 10,36 | 10,42 | -3,87% | 42.284,00 |
| 29.11.2024 | 10,90 | 10,94 | 10,70 | 10,84 | 0,37% | 24.631,00 |
| 28.11.2024 | 10,66 | 11,04 | 10,66 | 10,80 | 1,69% | 18.902,00 |
| 27.11.2024 | 10,76 | 10,76 | 10,62 | 10,62 | -1,12% | 4.338,00 |
| 26.11.2024 | 10,92 | 11,00 | 10,72 | 10,74 | -2,01% | 15.607,00 |
| 25.11.2024 | 11,00 | 11,00 | 10,82 | 10,96 | 0,55% | 10.508,00 |
| 22.11.2024 | 10,88 | 10,96 | 10,78 | 10,90 | 0,74% | 13.736,00 |
| 21.11.2024 | 10,63 | 10,82 | 10,52 | 10,82 | 1,50% | - |
| 20.11.2024 | 10,60 | 10,80 | 10,58 | 10,66 | 1,72% | 10.276,00 |
| 19.11.2024 | 10,70 | 10,72 | 10,10 | 10,48 | -0,95% | 47.493,00 |
| 18.11.2024 | 10,96 | 11,08 | 10,58 | 10,58 | -3,11% | 35.058,00 |
| 15.11.2024 | 10,82 | 11,00 | 10,82 | 10,92 | 0,74% | 17.721,00 |
| 14.11.2024 | 10,82 | 10,96 | 10,74 | 10,84 | 0,74% | 25.219,00 |
| 13.11.2024 | 11,30 | 11,30 | 10,68 | 10,76 | -5,11% | 47.167,00 |
| 12.11.2024 | 11,18 | 11,54 | 11,00 | 11,34 | 2,35% | 45.108,00 |
| 11.11.2024 | 11,00 | 11,18 | 10,94 | 11,08 | 0,73% | 23.306,00 |
| 08.11.2024 | 11,00 | 11,00 | 10,92 | 11,00 | 0,00% | 9.886,00 |
| 07.11.2024 | 10,98 | 11,08 | 10,92 | 11,00 | 0,00% | 7.095,00 |
| 06.11.2024 | 11,06 | 11,20 | 10,92 | 11,00 | -0,90% | 11.958,00 |
| 05.11.2024 | 11,00 | 11,10 | 11,00 | 11,10 | 1,46% | 3.098,00 |
| 04.11.2024 | 10,92 | 11,02 | 10,92 | 10,94 | -0,91% | 12.096,00 |
| 01.11.2024 | 10,96 | 11,04 | 10,92 | 11,04 | 1,10% | 14.188,00 |
| 31.10.2024 | 11,10 | 11,10 | 10,92 | 10,92 | -2,15% | 16.315,00 |
| 30.10.2024 | 11,06 | 11,16 | 10,82 | 11,16 | 0,72% | 95.042,00 |
| 29.10.2024 | 11,16 | 11,16 | 11,06 | 11,08 | 0,00% | 11.839,00 |
| 28.10.2024 | 11,20 | 11,20 | 11,08 | 11,08 | -0,54% | 4.705,00 |
| 25.10.2024 | 11,16 | 11,16 | 11,08 | 11,14 | 0,36% | 3.462,00 |
| 24.10.2024 | 11,16 | 11,20 | 11,10 | 11,10 | -0,54% | 12.204,00 |
| 23.10.2024 | 11,30 | 11,30 | 11,14 | 11,16 | -1,24% | 26.007,00 |
| 22.10.2024 | 11,40 | 11,40 | 11,20 | 11,30 | -1,91% | 25.085,00 |
| 21.10.2024 | 11,54 | 11,58 | 11,38 | 11,52 | -0,17% | 16.616,00 |
| 18.10.2024 | 11,34 | 11,58 | 11,26 | 11,54 | 1,76% | 15.133,00 |
| 17.10.2024 | 11,48 | 11,48 | 11,30 | 11,34 | 0,00% | 7.454,00 |
| 16.10.2024 | 11,50 | 11,50 | 11,34 | 11,34 | -1,39% | 3.921,00 |
| 15.10.2024 | 11,26 | 11,58 | 11,26 | 11,50 | 2,13% | - |
| 14.10.2024 | 11,26 | 11,30 | 11,16 | 11,26 | 0,18% | 5.549,00 |
| 11.10.2024 | 11,20 | 11,30 | 11,18 | 11,24 | -0,35% | 10.903,00 |
| 10.10.2024 | 11,12 | 11,28 | 11,12 | 11,28 | 0,18% | 3.174,00 |
| 09.10.2024 | 11,16 | 11,26 | 11,16 | 11,26 | 1,08% | 5.186,00 |
| 08.10.2024 | 11,16 | 11,24 | 11,12 | 11,14 | -1,24% | 10.360,00 |
| 07.10.2024 | 11,32 | 11,34 | 11,10 | 11,28 | 0,18% | 17.747,00 |
| 04.10.2024 | 11,22 | 11,26 | 11,06 | 11,26 | 1,26% | 21.725,00 |
| 03.10.2024 | 11,18 | 11,24 | 11,04 | 11,12 | -0,54% | 14.414,00 |
| 02.10.2024 | 11,26 | 11,38 | 11,16 | 11,18 | -1,41% | 25.961,00 |
| 01.10.2024 | 11,78 | 11,78 | 11,22 | 11,34 | -0,87% | 31.607,00 |
| 30.09.2024 | 11,62 | 11,70 | 11,34 | 11,44 | -2,39% | 32.213,00 |
| 27.09.2024 | 11,74 | 11,74 | 11,56 | 11,72 | 0,51% | 31.695,00 |
| 26.09.2024 | 11,64 | 11,80 | 11,56 | 11,66 | 0,87% | 21.688,00 |
| 25.09.2024 | 11,84 | 11,86 | 11,56 | 11,56 | -2,20% | 15.238,00 |
| 24.09.2024 | 11,98 | 11,98 | 11,74 | 11,82 | -0,51% | 6.335,00 |
| 23.09.2024 | 11,88 | 11,92 | 11,78 | 11,88 | 0,17% | 9.054,00 |
| 20.09.2024 | 12,30 | 12,30 | 11,86 | 11,86 | -3,26% | 20.523,00 |
| 19.09.2024 | 12,16 | 12,34 | 12,16 | 12,26 | 1,49% | 7.883,00 |
| 18.09.2024 | 12,08 | 12,10 | 12,00 | 12,08 | -0,33% | 2.737,00 |
| 17.09.2024 | 11,96 | 12,12 | 11,94 | 12,12 | 1,51% | 8.303,00 |
| 16.09.2024 | 12,08 | 12,08 | 11,86 | 11,94 | -1,16% | 14.338,00 |
| 13.09.2024 | 11,86 | 12,08 | 11,80 | 12,08 | 1,68% | 15.528,00 |
| 12.09.2024 | 11,80 | 12,04 | 11,70 | 11,88 | 1,37% | 26.938,00 |
| 11.09.2024 | 11,72 | 11,84 | 11,64 | 11,72 | 0,34% | 10.129,00 |
| 10.09.2024 | 11,96 | 12,04 | 11,66 | 11,68 | -2,99% | 25.683,00 |
| 09.09.2024 | 12,30 | 12,48 | 11,92 | 12,04 | -2,43% | 46.078,00 |