11,770€
3,43%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 11,40 | 11,89 | 11,40 | 11,77 | 3,43% | - |
| 22.08.2025 | 11,30 | 11,44 | 11,12 | 11,38 | 1,25% | 13.921,00 |
| 21.08.2025 | 11,06 | 11,30 | 11,00 | 11,24 | 1,63% | 13.156,00 |
| 20.08.2025 | 11,08 | 11,18 | 11,04 | 11,06 | -1,25% | 3.508,00 |
| 19.08.2025 | 11,12 | 11,22 | 11,10 | 11,20 | 0,90% | 8.832,00 |
| 18.08.2025 | 11,10 | 11,16 | 11,00 | 11,10 | 0,91% | 8.568,00 |
| 15.08.2025 | 11,00 | 11,18 | 11,00 | 11,00 | 0,18% | 14.993,00 |
| 14.08.2025 | 11,00 | 11,10 | 10,98 | 10,98 | -0,18% | 6.789,00 |
| 13.08.2025 | 10,88 | 11,08 | 10,82 | 11,00 | 1,85% | 11.551,00 |
| 12.08.2025 | 11,00 | 11,06 | 10,66 | 10,80 | -1,82% | 34.176,00 |
| 11.08.2025 | 11,06 | 11,14 | 10,98 | 11,00 | -0,54% | 9.587,00 |
| 08.08.2025 | 10,60 | 11,06 | 10,60 | 11,06 | 4,34% | 12.000,00 |
| 07.08.2025 | 10,60 | 10,70 | 10,58 | 10,60 | 0,19% | 6.127,00 |
| 06.08.2025 | 10,56 | 10,78 | 10,56 | 10,58 | -0,94% | 6.039,00 |
| 05.08.2025 | 10,56 | 10,86 | 10,56 | 10,68 | 0,56% | 5.938,00 |
| 04.08.2025 | 10,64 | 10,74 | 10,60 | 10,62 | 0,00% | 7.296,00 |
| 01.08.2025 | 10,76 | 10,76 | 10,58 | 10,62 | -1,48% | 14.208,00 |
| 31.07.2025 | 10,78 | 10,92 | 10,78 | 10,78 | -0,74% | 6.956,00 |
| 30.07.2025 | 10,92 | 11,00 | 10,80 | 10,86 | -1,27% | 11.224,00 |
| 29.07.2025 | 10,94 | 11,14 | 10,92 | 11,00 | 0,92% | 10.130,00 |
| 28.07.2025 | 11,00 | 11,10 | 10,90 | 10,90 | -0,18% | 9.661,00 |
| 25.07.2025 | 10,98 | 10,98 | 10,80 | 10,92 | -0,55% | 24.588,00 |
| 24.07.2025 | 11,36 | 11,36 | 10,88 | 10,98 | -3,35% | 33.177,00 |
| 23.07.2025 | 11,22 | 11,38 | 11,18 | 11,36 | 1,79% | 8.885,00 |
| 22.07.2025 | 11,20 | 11,22 | 11,14 | 11,16 | -0,18% | 12.118,00 |
| 21.07.2025 | 11,38 | 11,38 | 11,12 | 11,18 | -1,24% | 9.448,00 |
| 18.07.2025 | 11,54 | 11,62 | 11,30 | 11,32 | -1,74% | 20.174,00 |
| 17.07.2025 | 11,34 | 11,72 | 11,34 | 11,52 | -0,52% | 10.562,00 |
| 16.07.2025 | 11,32 | 11,84 | 11,32 | 11,58 | 1,58% | 48.521,00 |
| 15.07.2025 | 11,20 | 11,40 | 11,16 | 11,40 | 1,97% | 16.557,00 |
| 14.07.2025 | 11,22 | 11,26 | 11,14 | 11,18 | -0,89% | 4.811,00 |
| 11.07.2025 | 11,42 | 11,42 | 11,24 | 11,28 | -1,74% | 10.918,00 |
| 10.07.2025 | 11,42 | 11,58 | 11,26 | 11,48 | 1,59% | 23.318,00 |
| 09.07.2025 | 11,12 | 11,32 | 11,12 | 11,30 | 1,07% | 12.125,00 |
| 08.07.2025 | 11,06 | 11,20 | 10,96 | 11,18 | 0,72% | 13.139,00 |
| 07.07.2025 | 11,74 | 11,74 | 11,08 | 11,10 | -1,60% | 26.108,00 |
| 04.07.2025 | 11,40 | 11,40 | 11,20 | 11,28 | -1,91% | 14.479,00 |
| 03.07.2025 | 11,74 | 11,74 | 11,44 | 11,50 | -0,35% | 12.684,00 |
| 02.07.2025 | 11,42 | 11,72 | 11,38 | 11,54 | 1,58% | 20.082,00 |
| 01.07.2025 | 11,60 | 11,60 | 11,28 | 11,36 | -1,90% | 11.002,00 |
| 30.06.2025 | 11,40 | 11,86 | 11,40 | 11,58 | 0,70% | 61.099,00 |
| 27.06.2025 | 11,46 | 11,54 | 11,42 | 11,50 | 1,05% | 22.230,00 |
| 26.06.2025 | 11,42 | 11,42 | 11,18 | 11,38 | 1,79% | 8.166,00 |
| 25.06.2025 | 11,08 | 11,34 | 11,08 | 11,18 | 0,90% | 14.254,00 |
| 24.06.2025 | 11,16 | 11,32 | 11,04 | 11,08 | -0,18% | 18.209,00 |
| 23.06.2025 | 11,24 | 11,24 | 11,04 | 11,10 | -1,07% | 16.311,00 |
| 20.06.2025 | 11,24 | 11,40 | 11,22 | 11,22 | 0,54% | 7.113,00 |
| 19.06.2025 | 11,30 | 11,32 | 11,08 | 11,16 | -1,93% | 22.553,00 |
| 18.06.2025 | 11,54 | 11,54 | 11,32 | 11,38 | -1,73% | 22.976,00 |
| 17.06.2025 | 11,70 | 11,74 | 11,52 | 11,58 | -1,03% | 10.661,00 |
| 16.06.2025 | 11,64 | 11,82 | 11,62 | 11,70 | 0,52% | 40.966,00 |
| 13.06.2025 | 11,40 | 11,66 | 11,30 | 11,64 | 1,39% | 27.400,00 |
| 12.06.2025 | 11,62 | 11,62 | 11,46 | 11,48 | -1,03% | 9.937,00 |
| 11.06.2025 | 11,66 | 11,70 | 11,52 | 11,60 | -0,51% | 16.603,00 |
| 10.06.2025 | 11,76 | 11,90 | 11,66 | 11,66 | -2,02% | 29.890,00 |
| 09.06.2025 | 11,72 | 11,98 | 11,70 | 11,90 | 1,54% | 27.450,00 |
| 06.06.2025 | 11,44 | 11,78 | 11,44 | 11,72 | 2,63% | 22.125,00 |
| 05.06.2025 | 11,30 | 11,44 | 11,30 | 11,42 | 0,53% | 17.192,00 |
| 04.06.2025 | 11,22 | 11,38 | 11,22 | 11,36 | 1,07% | 10.975,00 |
| 03.06.2025 | 11,36 | 11,38 | 11,10 | 11,24 | -0,35% | 13.482,00 |
| 02.06.2025 | 11,40 | 11,40 | 11,22 | 11,28 | -1,40% | 12.606,00 |
| 30.05.2025 | 11,48 | 11,64 | 11,44 | 11,44 | -0,69% | 19.186,00 |
| 29.05.2025 | 11,50 | 11,54 | 11,42 | 11,52 | 0,52% | 11.149,00 |
| 28.05.2025 | 11,42 | 11,52 | 11,38 | 11,46 | 0,35% | 22.260,00 |
| 27.05.2025 | 11,44 | 11,52 | 11,36 | 11,42 | -0,70% | 18.508,00 |
| 26.05.2025 | 11,24 | 11,52 | 11,24 | 11,50 | 3,60% | 30.269,00 |
| 23.05.2025 | 11,04 | 11,24 | 10,84 | 11,10 | 0,54% | 34.597,00 |
| 22.05.2025 | 11,14 | 11,14 | 10,98 | 11,04 | -0,90% | 14.745,00 |
| 21.05.2025 | 11,10 | 11,24 | 10,92 | 11,14 | 0,36% | 33.168,00 |
| 20.05.2025 | 11,20 | 11,34 | 11,10 | 11,10 | -1,94% | 34.673,00 |
| 19.05.2025 | 11,36 | 11,38 | 11,18 | 11,32 | -0,18% | 23.531,00 |
| 16.05.2025 | 11,40 | 11,48 | 11,26 | 11,34 | 0,18% | 18.973,00 |
| 15.05.2025 | 11,54 | 11,74 | 11,24 | 11,32 | -1,74% | 39.918,00 |
| 14.05.2025 | 11,68 | 11,68 | 11,20 | 11,52 | 1,23% | 57.440,00 |
| 13.05.2025 | 11,24 | 11,64 | 10,90 | 11,38 | 2,89% | 119.473,00 |
| 12.05.2025 | 10,80 | 11,10 | 10,80 | 11,06 | 2,79% | 52.354,00 |
| 09.05.2025 | 10,76 | 10,86 | 10,74 | 10,76 | 0,37% | 19.040,00 |
| 08.05.2025 | 10,66 | 10,78 | 10,60 | 10,72 | 1,32% | 19.318,00 |
| 07.05.2025 | 10,44 | 10,74 | 10,44 | 10,58 | 1,34% | 21.717,00 |
| 06.05.2025 | 10,40 | 10,48 | 10,34 | 10,44 | 0,38% | 11.186,00 |
| 05.05.2025 | 10,56 | 10,56 | 10,40 | 10,40 | -0,38% | 8.452,00 |
| 02.05.2025 | 10,38 | 10,60 | 10,38 | 10,44 | 2,15% | 28.110,00 |
| 30.04.2025 | 10,18 | 10,36 | 10,18 | 10,22 | 0,99% | 12.801,00 |
| 29.04.2025 | 10,18 | 10,24 | 10,12 | 10,12 | -0,39% | 5.145,00 |
| 28.04.2025 | 9,95 | 10,22 | 9,95 | 10,16 | 0,99% | 17.425,00 |
| 25.04.2025 | 10,08 | 10,16 | 10,00 | 10,06 | 0,80% | 18.350,00 |
| 24.04.2025 | 9,90 | 9,98 | 9,77 | 9,98 | 1,53% | 16.283,00 |
| 23.04.2025 | 9,72 | 9,94 | 9,71 | 9,83 | 1,44% | 31.403,00 |
| 22.04.2025 | 9,90 | 9,90 | 9,64 | 9,69 | -1,62% | 38.326,00 |
| 17.04.2025 | 9,90 | 9,93 | 9,85 | 9,85 | -0,51% | 14.911,00 |
| 16.04.2025 | 9,76 | 9,94 | 9,70 | 9,90 | -4,81% | 43.982,00 |
| 15.04.2025 | 10,16 | 10,40 | 10,16 | 10,40 | 2,56% | 43.220,00 |
| 14.04.2025 | 10,00 | 10,24 | 9,92 | 10,14 | 4,54% | 38.969,00 |
| 11.04.2025 | 10,14 | 10,14 | 9,62 | 9,70 | -1,42% | 23.492,00 |
| 10.04.2025 | 10,50 | 10,50 | 9,70 | 9,84 | 2,07% | 43.127,00 |
| 09.04.2025 | 9,69 | 9,80 | 9,54 | 9,64 | -2,82% | 35.177,00 |
| 08.04.2025 | 10,10 | 10,10 | 9,61 | 9,92 | 4,31% | 38.260,00 |
| 07.04.2025 | 9,70 | 9,92 | 9,11 | 9,51 | -2,16% | 45.620,00 |
| 04.04.2025 | 10,30 | 10,40 | 9,70 | 9,72 | -5,63% | 46.782,00 |
| 03.04.2025 | 10,30 | 10,54 | 10,22 | 10,30 | -2,83% | 29.328,00 |