14,780€
-0,47%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 14,95 | 14,95 | 14,78 | 14,84 | -0,07% | - |
| 28.01.2026 | 14,98 | 14,98 | 14,79 | 14,85 | -0,34% | - |
| 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 |
| 03.11.2025 | 14,36 | 14,36 | 14,10 | 14,24 | 0,00% | 20.786,00 |
| 31.10.2025 | 14,40 | 14,40 | 14,22 | 14,24 | -0,28% | 13.098,00 |
| 30.10.2025 | 14,56 | 14,60 | 14,26 | 14,28 | -1,92% | 23.128,00 |
| 29.10.2025 | 14,26 | 14,70 | 14,16 | 14,56 | 1,96% | 40.803,00 |
| 28.10.2025 | 14,40 | 14,40 | 14,14 | 14,28 | 0,28% | 7.705,00 |
| 27.10.2025 | 14,40 | 14,46 | 14,24 | 14,24 | -0,97% | 16.000,00 |
| 24.10.2025 | 14,38 | 14,40 | 14,22 | 14,38 | -0,28% | 22.778,00 |
| 23.10.2025 | 14,18 | 14,46 | 14,08 | 14,42 | 2,71% | 46.202,00 |
| 22.10.2025 | 14,02 | 14,10 | 13,94 | 14,04 | 0,14% | 20.548,00 |
| 21.10.2025 | 14,20 | 14,28 | 13,96 | 14,02 | -1,13% | 16.445,00 |
| 20.10.2025 | 14,06 | 14,20 | 13,96 | 14,18 | 1,87% | 22.838,00 |
| 17.10.2025 | 13,96 | 14,06 | 13,72 | 13,92 | -1,28% | 13.415,00 |
| 16.10.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | 10.873,00 |
| 15.10.2025 | 14,24 | 14,26 | 13,82 | 14,00 | -1,27% | 21.983,00 |
| 14.10.2025 | 14,40 | 14,40 | 13,86 | 14,18 | 3,65% | 33.511,00 |
| 13.10.2025 | 13,70 | 13,80 | 13,58 | 13,68 | 0,59% | 12.307,00 |
| 10.10.2025 | 13,86 | 13,92 | 13,60 | 13,60 | -2,02% | 31.318,00 |
| 09.10.2025 | 14,22 | 14,34 | 13,86 | 13,88 | -2,53% | 44.084,00 |
| 08.10.2025 | 14,08 | 14,24 | 14,00 | 14,24 | 0,85% | 21.041,00 |
| 07.10.2025 | 14,18 | 14,20 | 13,92 | 14,12 | -0,42% | 37.101,00 |
| 06.10.2025 | 14,30 | 14,38 | 14,02 | 14,18 | -1,39% | 37.314,00 |
| 03.10.2025 | 14,50 | 14,50 | 14,20 | 14,38 | -0,28% | 17.204,00 |
| 02.10.2025 | 14,50 | 14,62 | 14,38 | 14,42 | 0,42% | 25.775,00 |
| 01.10.2025 | 14,10 | 14,54 | 14,10 | 14,36 | 1,84% | 39.927,00 |
| 30.09.2025 | 14,42 | 14,42 | 14,06 | 14,10 | -1,95% | 24.457,00 |
| 29.09.2025 | 13,98 | 14,48 | 13,86 | 14,38 | 5,74% | 104.298,00 |
| 26.09.2025 | 13,98 | 13,98 | 13,54 | 13,60 | -0,58% | 14.072,00 |
| 25.09.2025 | 13,72 | 13,84 | 13,56 | 13,68 | -0,29% | 20.655,00 |
| 24.09.2025 | 13,60 | 13,76 | 13,50 | 13,72 | 1,03% | 13.382,00 |
| 23.09.2025 | 13,80 | 13,80 | 13,56 | 13,58 | -1,31% | 20.662,00 |
| 22.09.2025 | 13,98 | 14,08 | 13,76 | 13,76 | -1,29% | 18.089,00 |
| 19.09.2025 | 13,56 | 13,94 | 13,54 | 13,94 | 2,80% | 22.408,00 |
| 18.09.2025 | 13,64 | 13,64 | 13,46 | 13,56 | 0,15% | 14.170,00 |
| 17.09.2025 | 13,54 | 13,74 | 13,44 | 13,54 | -1,02% | 13.894,00 |
| 16.09.2025 | 13,86 | 13,94 | 13,64 | 13,68 | -0,87% | 26.342,00 |
| 15.09.2025 | 13,78 | 13,94 | 13,78 | 13,80 | 0,44% | 22.280,00 |
| 12.09.2025 | 13,68 | 13,76 | 13,52 | 13,74 | 0,00% | 21.586,00 |
| 11.09.2025 | 13,68 | 13,80 | 13,68 | 13,74 | 0,15% | 21.336,00 |
| 10.09.2025 | 13,94 | 13,94 | 13,64 | 13,72 | -1,15% | 30.668,00 |
| 09.09.2025 | 14,00 | 14,00 | 13,80 | 13,88 | -1,00% | 20.465,00 |