11,010€
0,82%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 10,96 | 11,04 | 10,92 | 11,04 | 1,10% | 14.188,00 |
| 31.10.2024 | 11,10 | 11,10 | 10,92 | 10,92 | -2,15% | 16.315,00 |
| 30.10.2024 | 11,06 | 11,16 | 10,82 | 11,16 | 0,72% | 95.042,00 |
| 29.10.2024 | 11,16 | 11,16 | 11,06 | 11,08 | 0,00% | 11.839,00 |
| 28.10.2024 | 11,20 | 11,20 | 11,08 | 11,08 | -0,54% | 4.705,00 |
| 25.10.2024 | 11,16 | 11,16 | 11,08 | 11,14 | 0,36% | 3.462,00 |
| 24.10.2024 | 11,16 | 11,20 | 11,10 | 11,10 | -0,54% | 12.204,00 |
| 23.10.2024 | 11,30 | 11,30 | 11,14 | 11,16 | -1,24% | 26.007,00 |
| 22.10.2024 | 11,40 | 11,40 | 11,20 | 11,30 | -1,91% | 25.085,00 |
| 21.10.2024 | 11,54 | 11,58 | 11,38 | 11,52 | -0,17% | 16.616,00 |
| 18.10.2024 | 11,34 | 11,58 | 11,26 | 11,54 | 1,76% | 15.133,00 |
| 17.10.2024 | 11,48 | 11,48 | 11,30 | 11,34 | 0,00% | 7.454,00 |
| 16.10.2024 | 11,50 | 11,50 | 11,34 | 11,34 | -1,39% | 3.921,00 |
| 15.10.2024 | 11,26 | 11,58 | 11,26 | 11,50 | 2,13% | - |
| 14.10.2024 | 11,26 | 11,30 | 11,16 | 11,26 | 0,18% | 5.549,00 |
| 11.10.2024 | 11,20 | 11,30 | 11,18 | 11,24 | -0,35% | 10.903,00 |
| 10.10.2024 | 11,12 | 11,28 | 11,12 | 11,28 | 0,18% | 3.174,00 |
| 09.10.2024 | 11,16 | 11,26 | 11,16 | 11,26 | 1,08% | 5.186,00 |
| 08.10.2024 | 11,16 | 11,24 | 11,12 | 11,14 | -1,24% | 10.360,00 |
| 07.10.2024 | 11,32 | 11,34 | 11,10 | 11,28 | 0,18% | 17.747,00 |
| 04.10.2024 | 11,22 | 11,26 | 11,06 | 11,26 | 1,26% | 21.725,00 |
| 03.10.2024 | 11,18 | 11,24 | 11,04 | 11,12 | -0,54% | 14.414,00 |
| 02.10.2024 | 11,26 | 11,38 | 11,16 | 11,18 | -1,41% | 25.961,00 |
| 01.10.2024 | 11,78 | 11,78 | 11,22 | 11,34 | -0,87% | 31.607,00 |
| 30.09.2024 | 11,62 | 11,70 | 11,34 | 11,44 | -2,39% | 32.213,00 |
| 27.09.2024 | 11,74 | 11,74 | 11,56 | 11,72 | 0,51% | 31.695,00 |
| 26.09.2024 | 11,64 | 11,80 | 11,56 | 11,66 | 0,87% | 21.688,00 |
| 25.09.2024 | 11,84 | 11,86 | 11,56 | 11,56 | -2,20% | 15.238,00 |
| 24.09.2024 | 11,98 | 11,98 | 11,74 | 11,82 | -0,51% | 6.335,00 |
| 23.09.2024 | 11,88 | 11,92 | 11,78 | 11,88 | 0,17% | 9.054,00 |
| 20.09.2024 | 12,30 | 12,30 | 11,86 | 11,86 | -3,26% | 20.523,00 |
| 19.09.2024 | 12,16 | 12,34 | 12,16 | 12,26 | 1,49% | 7.883,00 |
| 18.09.2024 | 12,08 | 12,10 | 12,00 | 12,08 | -0,33% | 2.737,00 |
| 17.09.2024 | 11,96 | 12,12 | 11,94 | 12,12 | 1,51% | 8.303,00 |
| 16.09.2024 | 12,08 | 12,08 | 11,86 | 11,94 | -1,16% | 14.338,00 |
| 13.09.2024 | 11,86 | 12,08 | 11,80 | 12,08 | 1,68% | 15.528,00 |
| 12.09.2024 | 11,80 | 12,04 | 11,70 | 11,88 | 1,37% | 26.938,00 |
| 11.09.2024 | 11,72 | 11,84 | 11,64 | 11,72 | 0,34% | 10.129,00 |
| 10.09.2024 | 11,96 | 12,04 | 11,66 | 11,68 | -2,99% | 25.683,00 |
| 09.09.2024 | 12,30 | 12,48 | 11,92 | 12,04 | -2,43% | 46.078,00 |
| 06.09.2024 | 12,86 | 12,86 | 12,20 | 12,34 | -4,19% | 44.078,00 |
| 05.09.2024 | 13,00 | 13,48 | 12,84 | 12,88 | 1,74% | 115.669,00 |
| 04.09.2024 | 12,40 | 12,72 | 12,24 | 12,66 | 2,26% | 34.271,00 |
| 03.09.2024 | 13,04 | 13,08 | 12,38 | 12,38 | -4,77% | 12.636,00 |
| 02.09.2024 | 13,04 | 13,10 | 12,88 | 13,00 | 0,15% | 5.304,00 |
| 30.08.2024 | 13,10 | 13,10 | 12,98 | 12,98 | -1,07% | 9.754,00 |
| 29.08.2024 | 12,82 | 13,14 | 12,78 | 13,12 | 1,39% | 16.719,00 |
| 28.08.2024 | 12,98 | 13,00 | 12,70 | 12,94 | -0,15% | 28.197,00 |
| 27.08.2024 | 12,82 | 12,98 | 12,72 | 12,96 | 1,09% | 30.167,00 |
| 26.08.2024 | 12,60 | 12,82 | 12,56 | 12,82 | 2,23% | 24.496,00 |
| 23.08.2024 | 12,48 | 12,60 | 12,28 | 12,54 | 0,97% | 15.389,00 |
| 22.08.2024 | 12,20 | 12,54 | 12,04 | 12,42 | 4,37% | 34.841,00 |
| 21.08.2024 | 12,54 | 12,54 | 11,64 | 11,90 | -2,46% | 67.852,00 |
| 20.08.2024 | 12,70 | 12,70 | 12,20 | 12,20 | -3,17% | 36.086,00 |
| 19.08.2024 | 12,90 | 12,90 | 12,22 | 12,60 | 5,00% | 34.639,00 |
| 16.08.2024 | 11,94 | 12,08 | 11,88 | 12,00 | 0,33% | 9.785,00 |
| 15.08.2024 | 11,72 | 12,20 | 11,66 | 11,96 | 1,70% | 14.958,00 |
| 14.08.2024 | 11,70 | 11,96 | 11,62 | 11,76 | 1,03% | 14.167,00 |
| 13.08.2024 | 11,96 | 11,96 | 11,62 | 11,64 | -2,68% | 23.384,00 |
| 12.08.2024 | 12,00 | 12,00 | 11,68 | 11,96 | -0,83% | 5.648,00 |
| 09.08.2024 | 12,08 | 12,08 | 11,78 | 12,06 | -0,17% | 22.793,00 |
| 08.08.2024 | 11,90 | 12,14 | 11,78 | 12,08 | 0,17% | 4.638,00 |
| 07.08.2024 | 11,62 | 12,06 | 11,62 | 12,06 | 1,86% | 4.740,00 |
| 06.08.2024 | 11,80 | 11,86 | 11,56 | 11,84 | 0,51% | 9.928,00 |
| 05.08.2024 | 11,86 | 11,86 | 11,26 | 11,78 | -1,01% | 19.482,00 |
| 02.08.2024 | 12,14 | 12,14 | 11,80 | 11,90 | -2,46% | 20.710,00 |
| 01.08.2024 | 12,14 | 12,34 | 12,00 | 12,20 | -1,61% | 10.033,00 |
| 31.07.2024 | 12,18 | 12,40 | 12,18 | 12,40 | 0,98% | 7.452,00 |
| 30.07.2024 | 12,24 | 12,28 | 12,02 | 12,28 | 0,49% | 9.504,00 |
| 29.07.2024 | 12,52 | 12,56 | 12,20 | 12,22 | -2,40% | 8.807,00 |
| 26.07.2024 | 12,22 | 12,68 | 12,22 | 12,52 | -0,48% | 4.833,00 |
| 25.07.2024 | 12,46 | 12,60 | 12,20 | 12,58 | -0,16% | 27.597,00 |
| 24.07.2024 | 12,62 | 12,62 | 12,48 | 12,60 | 0,00% | 6.322,00 |
| 23.07.2024 | 12,66 | 12,74 | 12,60 | 12,60 | -1,56% | 5.628,00 |
| 22.07.2024 | 12,52 | 12,80 | 12,52 | 12,80 | 2,07% | 3.382,00 |
| 19.07.2024 | 12,92 | 12,92 | 12,54 | 12,54 | -3,09% | 8.898,00 |
| 18.07.2024 | 13,04 | 13,04 | 12,90 | 12,94 | -0,61% | 5.361,00 |
| 17.07.2024 | 12,96 | 13,16 | 12,90 | 13,02 | 3,50% | 38.880,00 |
| 16.07.2024 | 12,70 | 12,70 | 12,50 | 12,58 | -0,16% | 3.258,00 |
| 15.07.2024 | 12,56 | 12,76 | 12,54 | 12,60 | -1,56% | 8.584,00 |
| 12.07.2024 | 12,74 | 12,86 | 12,62 | 12,80 | 0,47% | 5.037,00 |
| 11.07.2024 | 12,42 | 12,78 | 12,42 | 12,74 | 1,27% | 22.039,00 |
| 10.07.2024 | 12,40 | 12,60 | 12,38 | 12,58 | 1,45% | 5.539,00 |
| 09.07.2024 | 12,72 | 12,72 | 12,40 | 12,40 | -2,52% | 9.936,00 |
| 08.07.2024 | 12,70 | 12,84 | 12,60 | 12,72 | 0,47% | 14.040,00 |
| 05.07.2024 | 12,60 | 12,92 | 12,54 | 12,66 | -0,31% | 17.990,00 |
| 04.07.2024 | 12,68 | 12,74 | 12,54 | 12,70 | 0,79% | 7.945,00 |
| 03.07.2024 | 13,00 | 13,00 | 12,42 | 12,60 | 0,16% | 15.591,00 |
| 02.07.2024 | 12,84 | 12,84 | 12,52 | 12,58 | -2,02% | 10.186,00 |
| 01.07.2024 | 13,00 | 13,20 | 12,84 | 12,84 | -2,13% | 7.965,00 |
| 28.06.2024 | 13,10 | 13,18 | 13,00 | 13,12 | 0,15% | 11.040,00 |
| 27.06.2024 | 12,90 | 13,16 | 12,90 | 13,10 | 1,71% | 10.583,00 |
| 26.06.2024 | 13,06 | 13,20 | 12,80 | 12,88 | -1,68% | 25.731,00 |
| 25.06.2024 | 12,98 | 13,14 | 12,98 | 13,10 | 0,61% | 9.208,00 |
| 24.06.2024 | 12,98 | 13,18 | 12,82 | 13,02 | 0,31% | 10.239,00 |
| 21.06.2024 | 13,22 | 13,22 | 12,94 | 12,98 | -1,82% | 24.804,00 |
| 20.06.2024 | 13,16 | 13,32 | 13,08 | 13,22 | -0,30% | 7.770,00 |
| 19.06.2024 | 13,18 | 13,26 | 13,04 | 13,26 | 0,15% | 2.868,00 |
| 18.06.2024 | 13,26 | 13,26 | 13,00 | 13,24 | 1,85% | 8.988,00 |
| 17.06.2024 | 13,08 | 13,18 | 12,92 | 13,00 | -0,76% | 37.736,00 |