14,200€
3,80%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 13,70 | 14,04 | 13,70 | 14,02 | 2,94% | 45.827,00 |
| 05.09.2025 | 13,68 | 13,80 | 13,56 | 13,62 | 0,44% | 33.541,00 |
| 04.09.2025 | 13,88 | 13,88 | 13,54 | 13,56 | -1,74% | 25.373,00 |
| 03.09.2025 | 13,22 | 13,84 | 13,22 | 13,80 | 4,70% | 75.506,00 |
| 02.09.2025 | 13,66 | 13,70 | 13,12 | 13,18 | -3,23% | 48.594,00 |
| 01.09.2025 | 13,10 | 13,66 | 13,00 | 13,62 | 4,77% | 74.197,00 |
| 29.08.2025 | 13,14 | 13,18 | 12,88 | 13,00 | -0,61% | 54.749,00 |
| 28.08.2025 | 13,00 | 13,10 | 12,84 | 13,08 | 2,83% | 78.965,00 |
| 27.08.2025 | 12,64 | 13,26 | 12,42 | 12,72 | 9,28% | 310.147,00 |
| 26.08.2025 | 11,80 | 11,80 | 11,54 | 11,64 | -1,85% | 29.284,00 |
| 25.08.2025 | 11,42 | 12,00 | 11,42 | 11,86 | 4,22% | 57.307,00 |
| 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 |