17,130€
0,06%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 17,02 | 17,20 | 16,80 | 17,12 | 0,47% | 95.573,00 |
| 25.03.2026 | 17,24 | 17,28 | 16,90 | 17,04 | -0,93% | 32.972,00 |
| 24.03.2026 | 16,76 | 17,32 | 16,66 | 17,20 | 2,99% | 52.508,00 |
| 23.03.2026 | 16,08 | 17,00 | 15,76 | 16,70 | 1,09% | 48.884,00 |
| 20.03.2026 | 16,64 | 16,92 | 16,52 | 16,52 | 0,12% | 39.703,00 |
| 19.03.2026 | 16,96 | 17,00 | 16,30 | 16,50 | -3,17% | 53.752,00 |
| 18.03.2026 | 17,06 | 17,30 | 17,02 | 17,04 | 0,24% | 38.849,00 |
| 17.03.2026 | 16,70 | 17,10 | 16,42 | 17,00 | 2,66% | 49.518,00 |
| 16.03.2026 | 16,26 | 16,68 | 16,06 | 16,56 | 1,60% | 49.547,00 |
| 13.03.2026 | 16,66 | 16,66 | 16,30 | 16,30 | -1,33% | 34.539,00 |
| 12.03.2026 | 16,50 | 16,58 | 16,32 | 16,52 | -0,96% | 35.679,00 |
| 11.03.2026 | 16,74 | 16,74 | 16,40 | 16,68 | -0,24% | 39.242,00 |
| 10.03.2026 | 16,50 | 16,72 | 16,38 | 16,72 | 2,20% | 92.378,00 |
| 09.03.2026 | 15,60 | 16,40 | 15,50 | 16,36 | 2,38% | 47.065,00 |
| 06.03.2026 | 15,76 | 16,08 | 15,76 | 15,98 | 1,78% | 28.624,00 |
| 05.03.2026 | 15,90 | 16,00 | 15,66 | 15,70 | -1,26% | 31.716,00 |
| 04.03.2026 | 15,52 | 16,08 | 15,42 | 15,90 | 3,25% | 35.764,00 |
| 03.03.2026 | 15,78 | 15,84 | 15,40 | 15,40 | -3,39% | 56.211,00 |
| 02.03.2026 | 15,40 | 16,20 | 15,18 | 15,94 | -0,38% | 53.303,00 |
| 27.02.2026 | 16,00 | 16,46 | 15,90 | 16,00 | 4,58% | 165.464,00 |
| 26.02.2026 | 15,48 | 15,48 | 15,04 | 15,30 | -1,54% | 42.148,00 |
| 25.02.2026 | 15,72 | 15,72 | 15,46 | 15,54 | -1,15% | 24.731,00 |
| 24.02.2026 | 15,90 | 15,90 | 15,56 | 15,72 | -0,13% | 47.694,00 |
| 23.02.2026 | 15,94 | 16,06 | 15,72 | 15,74 | -1,50% | 25.465,00 |
| 20.02.2026 | 15,90 | 16,00 | 15,88 | 15,98 | 1,01% | 22.495,00 |
| 19.02.2026 | 16,08 | 16,10 | 15,80 | 15,82 | -1,62% | 29.053,00 |
| 18.02.2026 | 15,96 | 16,08 | 15,90 | 16,08 | 0,88% | 21.642,00 |
| 17.02.2026 | 15,68 | 15,96 | 15,68 | 15,94 | 0,76% | 34.756,00 |
| 16.02.2026 | 15,96 | 16,00 | 15,78 | 15,82 | -0,88% | 41.837,00 |
| 13.02.2026 | 16,00 | 16,00 | 15,66 | 15,96 | 1,27% | 31.532,00 |
| 12.02.2026 | 15,80 | 16,02 | 15,70 | 15,76 | -0,63% | 91.019,00 |
| 11.02.2026 | 15,80 | 16,00 | 15,72 | 15,86 | -0,75% | 28.701,00 |
| 10.02.2026 | 15,80 | 16,00 | 15,70 | 15,98 | 1,65% | 34.535,00 |
| 09.02.2026 | 15,50 | 15,72 | 15,50 | 15,72 | 2,08% | 60.046,00 |
| 06.02.2026 | 15,40 | 15,46 | 15,18 | 15,40 | 0,79% | 21.913,00 |
| 05.02.2026 | 15,28 | 15,44 | 15,20 | 15,28 | 0,00% | 27.779,00 |
| 04.02.2026 | 15,44 | 15,46 | 15,18 | 15,28 | -0,65% | 35.646,00 |
| 03.02.2026 | 15,34 | 15,56 | 15,32 | 15,38 | 0,92% | 38.807,00 |
| 02.02.2026 | 14,78 | 15,26 | 14,70 | 15,24 | 2,56% | 47.780,00 |
| 30.01.2026 | 14,80 | 14,94 | 14,74 | 14,86 | 1,23% | 22.165,00 |
| 29.01.2026 | 14,80 | 14,90 | 14,68 | 14,68 | -1,48% | 14.261,00 |
| 28.01.2026 | 14,98 | 14,98 | 14,82 | 14,90 | 0,00% | 15.481,00 |
| 27.01.2026 | 15,00 | 15,00 | 14,84 | 14,90 | -0,53% | 17.673,00 |
| 26.01.2026 | 14,86 | 15,04 | 14,76 | 14,98 | 0,81% | 35.914,00 |
| 23.01.2026 | 14,80 | 14,88 | 14,76 | 14,86 | 0,13% | 20.095,00 |
| 22.01.2026 | 14,66 | 14,92 | 14,66 | 14,84 | 1,50% | 35.905,00 |
| 21.01.2026 | 14,20 | 14,66 | 14,20 | 14,62 | 2,67% | 19.820,00 |
| 20.01.2026 | 14,56 | 14,56 | 14,08 | 14,24 | -1,11% | 30.851,00 |
| 19.01.2026 | 14,56 | 14,56 | 14,26 | 14,40 | -2,04% | 36.205,00 |
| 16.01.2026 | 14,72 | 14,80 | 14,56 | 14,70 | 0,68% | 29.521,00 |
| 15.01.2026 | 14,70 | 14,78 | 14,56 | 14,60 | -0,54% | 23.619,00 |
| 14.01.2026 | 14,78 | 14,78 | 14,58 | 14,68 | 0,14% | 27.632,00 |
| 13.01.2026 | 14,60 | 14,72 | 14,50 | 14,66 | 0,00% | 32.235,00 |
| 12.01.2026 | 14,70 | 14,76 | 14,62 | 14,66 | -0,27% | 15.256,00 |
| 09.01.2026 | 14,54 | 14,74 | 14,52 | 14,70 | 0,82% | 44.303,00 |
| 08.01.2026 | 14,42 | 14,58 | 14,30 | 14,58 | 0,83% | 19.995,00 |
| 07.01.2026 | 14,58 | 14,58 | 14,40 | 14,46 | -0,82% | 21.298,00 |
| 06.01.2026 | 14,50 | 14,58 | 14,34 | 14,58 | 0,97% | 35.060,00 |
| 05.01.2026 | 14,38 | 14,52 | 14,16 | 14,44 | 0,42% | 27.717,00 |
| 02.01.2026 | 14,00 | 14,40 | 13,98 | 14,38 | 2,71% | 53.933,00 |
| 31.12.2025 | 13,98 | 14,08 | 13,90 | 14,00 | 0,14% | 17.030,00 |
| 30.12.2025 | 13,60 | 13,98 | 13,60 | 13,98 | 1,16% | 41.683,00 |
| 29.12.2025 | 13,68 | 13,88 | 13,68 | 13,82 | 1,02% | 30.374,00 |
| 24.12.2025 | 13,72 | 13,72 | 13,66 | 13,68 | -0,29% | 5.143,00 |
| 23.12.2025 | 13,52 | 13,76 | 13,52 | 13,72 | 0,44% | 13.173,00 |
| 22.12.2025 | 13,70 | 13,74 | 13,58 | 13,66 | -0,44% | 26.947,00 |
| 19.12.2025 | 13,52 | 13,76 | 13,52 | 13,72 | 0,15% | 16.521,00 |
| 18.12.2025 | 13,58 | 13,72 | 13,54 | 13,70 | 0,74% | 22.751,00 |
| 17.12.2025 | 13,60 | 13,84 | 13,54 | 13,60 | 0,00% | 26.623,00 |
| 16.12.2025 | 13,66 | 13,80 | 13,56 | 13,60 | -0,87% | 19.759,00 |
| 15.12.2025 | 13,66 | 13,76 | 13,52 | 13,72 | 0,88% | 19.983,00 |
| 12.12.2025 | 13,48 | 13,72 | 13,48 | 13,60 | 1,04% | 19.209,00 |
| 11.12.2025 | 13,40 | 13,46 | 13,24 | 13,46 | 0,45% | 37.863,00 |
| 10.12.2025 | 13,58 | 13,66 | 13,40 | 13,40 | -2,33% | 17.423,00 |
| 09.12.2025 | 13,74 | 13,80 | 13,66 | 13,72 | -0,87% | 20.721,00 |
| 08.12.2025 | 13,88 | 13,88 | 13,66 | 13,84 | 1,02% | 29.592,00 |
| 05.12.2025 | 13,54 | 13,90 | 13,52 | 13,70 | 1,33% | 28.074,00 |
| 04.12.2025 | 13,56 | 13,72 | 13,48 | 13,52 | -0,59% | 47.403,00 |
| 03.12.2025 | 13,60 | 13,72 | 13,58 | 13,60 | 0,44% | 20.082,00 |
| 02.12.2025 | 13,72 | 13,72 | 13,54 | 13,54 | -1,46% | 34.544,00 |
| 01.12.2025 | 13,84 | 13,92 | 13,74 | 13,74 | -0,72% | 20.831,00 |
| 28.11.2025 | 13,76 | 13,88 | 13,68 | 13,84 | 0,58% | 45.723,00 |
| 27.11.2025 | 13,64 | 13,86 | 13,64 | 13,76 | 0,58% | 23.314,00 |
| 26.11.2025 | 13,86 | 13,96 | 13,64 | 13,68 | -0,44% | 23.708,00 |
| 25.11.2025 | 13,96 | 13,96 | 13,64 | 13,74 | 0,00% | 21.263,00 |
| 24.11.2025 | 13,58 | 13,88 | 13,56 | 13,74 | 1,93% | 27.230,00 |
| 21.11.2025 | 13,60 | 13,62 | 13,30 | 13,48 | -2,46% | 34.651,00 |
| 20.11.2025 | 13,52 | 13,92 | 13,52 | 13,82 | 1,47% | 20.903,00 |
| 19.11.2025 | 13,72 | 13,72 | 13,32 | 13,62 | -0,58% | 31.036,00 |
| 18.11.2025 | 13,86 | 13,98 | 13,60 | 13,70 | -8,05% | 52.598,00 |
| 17.11.2025 | 14,80 | 14,90 | 14,40 | 14,90 | 3,47% | 90.493,00 |
| 14.11.2025 | 14,44 | 14,50 | 14,26 | 14,40 | -1,10% | 61.198,00 |
| 13.11.2025 | 15,10 | 15,10 | 14,56 | 14,56 | -2,67% | 92.161,00 |
| 12.11.2025 | 14,96 | 15,42 | 14,92 | 14,96 | 1,49% | 103.217,00 |
| 11.11.2025 | 14,88 | 15,00 | 14,24 | 14,74 | 5,44% | 151.066,00 |
| 10.11.2025 | 13,86 | 14,16 | 13,86 | 13,98 | 2,04% | 28.718,00 |
| 07.11.2025 | 13,90 | 13,94 | 13,70 | 13,70 | -0,58% | 27.764,00 |
| 06.11.2025 | 14,08 | 14,16 | 13,60 | 13,78 | -2,41% | 46.029,00 |
| 05.11.2025 | 14,14 | 14,26 | 13,98 | 14,12 | -0,42% | 32.970,00 |
| 04.11.2025 | 14,18 | 14,20 | 13,92 | 14,18 | -0,42% | 22.408,00 |