9,745€
-5,39%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,26 | 10,44 | 9,69 | 9,75 | -5,39% | - |
| 03.04.2025 | 10,30 | 10,54 | 10,22 | 10,30 | -2,83% | 29.328,00 |
| 02.04.2025 | 10,80 | 10,80 | 10,48 | 10,60 | -1,67% | 34.607,00 |
| 01.04.2025 | 10,82 | 10,82 | 10,60 | 10,78 | 1,32% | 15.815,00 |
| 31.03.2025 | 11,44 | 11,44 | 10,64 | 10,64 | -4,49% | 23.724,00 |
| 28.03.2025 | 11,40 | 11,40 | 11,00 | 11,14 | -0,36% | 19.173,00 |
| 27.03.2025 | 11,50 | 11,50 | 11,16 | 11,18 | -3,12% | 14.264,00 |
| 26.03.2025 | 11,46 | 11,62 | 11,34 | 11,54 | 1,05% | 37.925,00 |
| 25.03.2025 | 11,32 | 11,46 | 11,28 | 11,42 | 1,42% | 18.998,00 |
| 24.03.2025 | 11,20 | 11,36 | 11,14 | 11,26 | 1,62% | 25.063,00 |
| 21.03.2025 | 11,00 | 11,12 | 10,84 | 11,08 | 0,54% | 21.881,00 |
| 20.03.2025 | 11,30 | 11,30 | 11,00 | 11,02 | -2,13% | 15.945,00 |
| 19.03.2025 | 11,18 | 11,34 | 11,06 | 11,26 | 0,72% | 24.158,00 |
| 18.03.2025 | 11,38 | 11,50 | 11,00 | 11,18 | -3,12% | 68.097,00 |
| 17.03.2025 | 11,18 | 11,54 | 11,02 | 11,54 | 5,10% | 99.851,00 |
| 14.03.2025 | 10,56 | 11,14 | 10,56 | 10,98 | 3,98% | 51.333,00 |
| 13.03.2025 | 10,62 | 10,62 | 10,42 | 10,56 | -0,19% | 20.466,00 |
| 12.03.2025 | 10,80 | 10,80 | 10,48 | 10,58 | 0,57% | 23.832,00 |
| 11.03.2025 | 10,84 | 10,94 | 10,52 | 10,52 | -2,05% | 42.210,00 |
| 10.03.2025 | 10,80 | 10,90 | 10,54 | 10,74 | 0,00% | 48.890,00 |
| 07.03.2025 | 9,95 | 10,86 | 9,95 | 10,74 | 8,38% | 121.496,00 |
| 06.03.2025 | 10,12 | 10,16 | 9,83 | 9,91 | -0,90% | 68.027,00 |
| 05.03.2025 | 9,76 | 10,14 | 9,76 | 10,00 | 2,35% | 70.550,00 |
| 04.03.2025 | 9,98 | 10,02 | 9,75 | 9,77 | -2,20% | 98.453,00 |
| 03.03.2025 | 10,14 | 10,26 | 9,96 | 9,99 | -0,70% | 64.387,00 |
| 28.02.2025 | 10,72 | 10,72 | 9,75 | 10,06 | -5,98% | 203.475,00 |
| 27.02.2025 | 10,60 | 10,74 | 10,52 | 10,70 | 0,00% | 38.785,00 |
| 26.02.2025 | 10,52 | 10,82 | 10,52 | 10,70 | 0,00% | 28.009,00 |
| 25.02.2025 | 10,84 | 10,84 | 10,62 | 10,70 | -0,37% | 24.595,00 |
| 24.02.2025 | 10,36 | 10,84 | 10,28 | 10,74 | 3,67% | 75.354,00 |
| 21.02.2025 | 10,50 | 10,50 | 10,26 | 10,36 | 0,97% | 11.971,00 |
| 20.02.2025 | 10,30 | 10,40 | 10,22 | 10,26 | 0,59% | 10.366,00 |
| 19.02.2025 | 10,50 | 10,50 | 10,20 | 10,20 | -2,86% | 14.988,00 |
| 18.02.2025 | 10,42 | 10,58 | 10,30 | 10,50 | 0,57% | 25.513,00 |
| 17.02.2025 | 10,50 | 10,60 | 10,36 | 10,44 | 0,58% | 22.663,00 |
| 14.02.2025 | 10,22 | 10,50 | 10,22 | 10,38 | -0,19% | 14.943,00 |
| 13.02.2025 | 10,32 | 10,40 | 10,20 | 10,40 | 0,97% | 3.489,00 |
| 12.02.2025 | 10,32 | 10,48 | 10,22 | 10,30 | -0,58% | 15.933,00 |
| 11.02.2025 | 10,30 | 10,38 | 10,22 | 10,36 | 1,17% | 12.690,00 |
| 10.02.2025 | 10,32 | 10,36 | 10,24 | 10,24 | -0,78% | 4.306,00 |
| 07.02.2025 | 10,24 | 10,48 | 10,20 | 10,32 | 0,78% | 27.706,00 |
| 06.02.2025 | 10,10 | 10,36 | 10,10 | 10,24 | 0,79% | 22.847,00 |
| 05.02.2025 | 10,36 | 10,36 | 10,10 | 10,16 | -1,17% | 12.638,00 |
| 04.02.2025 | 10,10 | 10,32 | 9,96 | 10,28 | 1,78% | 20.390,00 |
| 03.02.2025 | 10,16 | 10,26 | 10,00 | 10,10 | -2,51% | 16.778,00 |
| 31.01.2025 | 10,46 | 10,56 | 10,36 | 10,36 | -0,38% | 12.759,00 |
| 30.01.2025 | 10,18 | 10,52 | 10,18 | 10,40 | 2,16% | 27.713,00 |
| 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 | 1,49% | 13.736,00 |
| 21.11.2024 | 10,96 | 10,96 | 10,50 | 10,74 | 0,75% | 10.714,00 |
| 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 |