21,350€
2,15%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 20,95 | 21,03 | 20,73 | 21,03 | 0,60% | - |
| 28.05.2026 | 20,65 | 20,90 | 20,60 | 20,90 | 0,24% | 17.653,00 |
| 27.05.2026 | 20,60 | 21,00 | 20,50 | 20,85 | 1,46% | 32.983,00 |
| 26.05.2026 | 20,50 | 20,80 | 20,45 | 20,55 | -0,48% | 26.819,00 |
| 25.05.2026 | 20,75 | 20,75 | 20,50 | 20,65 | -0,72% | 20.245,00 |
| 22.05.2026 | 20,75 | 20,80 | 20,60 | 20,80 | 0,73% | 26.188,00 |
| 21.05.2026 | 21,00 | 21,15 | 20,45 | 20,65 | -2,13% | 36.267,00 |
| 20.05.2026 | 20,75 | 21,15 | 20,75 | 21,10 | 1,69% | 57.301,00 |
| 19.05.2026 | 20,90 | 20,90 | 20,25 | 20,75 | -0,48% | 45.559,00 |
| 18.05.2026 | 21,15 | 21,55 | 20,85 | 20,85 | -2,34% | 37.823,00 |
| 15.05.2026 | 21,55 | 21,55 | 20,90 | 21,35 | -1,16% | 58.052,00 |
| 14.05.2026 | 20,85 | 21,60 | 20,75 | 21,60 | 3,60% | 128.870,00 |
| 13.05.2026 | 19,90 | 21,05 | 19,86 | 20,85 | 5,52% | 185.738,00 |
| 12.05.2026 | 18,86 | 20,20 | 18,74 | 19,76 | 4,99% | 173.372,00 |
| 11.05.2026 | 18,50 | 18,88 | 18,50 | 18,82 | 1,18% | 48.460,00 |
| 08.05.2026 | 17,60 | 18,66 | 17,60 | 18,60 | 5,68% | 117.639,00 |
| 07.05.2026 | 17,18 | 17,78 | 17,18 | 17,60 | 1,73% | 20.247,00 |
| 06.05.2026 | 17,76 | 17,76 | 17,14 | 17,30 | -1,26% | 31.022,00 |
| 05.05.2026 | 17,58 | 17,78 | 17,50 | 17,52 | 0,46% | 14.731,00 |
| 04.05.2026 | 18,20 | 18,40 | 17,44 | 17,44 | -4,18% | 65.317,00 |
| 30.04.2026 | 17,80 | 18,24 | 17,46 | 18,20 | 2,48% | 55.539,00 |
| 29.04.2026 | 17,16 | 17,92 | 17,16 | 17,76 | 2,42% | 35.633,00 |
| 28.04.2026 | 17,80 | 17,80 | 17,26 | 17,34 | -2,03% | 39.101,00 |
| 27.04.2026 | 17,70 | 17,80 | 17,56 | 17,70 | 0,11% | 13.113,00 |
| 24.04.2026 | 17,14 | 17,70 | 17,12 | 17,68 | 2,67% | 73.107,00 |
| 23.04.2026 | 17,00 | 17,22 | 16,80 | 17,22 | 2,38% | 23.695,00 |
| 22.04.2026 | 16,76 | 16,98 | 16,76 | 16,82 | 0,36% | 16.870,00 |
| 21.04.2026 | 17,00 | 17,00 | 16,70 | 16,76 | -0,83% | 20.785,00 |
| 20.04.2026 | 16,78 | 16,98 | 16,78 | 16,90 | 0,60% | 22.024,00 |
| 17.04.2026 | 16,98 | 17,08 | 16,80 | 16,80 | -1,06% | 22.696,00 |
| 16.04.2026 | 17,22 | 17,30 | 16,84 | 16,98 | -0,47% | 57.673,00 |
| 15.04.2026 | 17,50 | 17,50 | 17,06 | 17,06 | -5,75% | 50.419,00 |
| 14.04.2026 | 18,10 | 18,18 | 17,90 | 18,10 | 1,91% | 98.886,00 |
| 13.04.2026 | 17,68 | 18,08 | 17,60 | 17,76 | 0,34% | 35.326,00 |
| 10.04.2026 | 17,84 | 18,12 | 17,70 | 17,70 | -0,78% | 68.737,00 |
| 09.04.2026 | 17,58 | 17,86 | 17,48 | 17,84 | 1,59% | 38.711,00 |
| 08.04.2026 | 17,52 | 17,62 | 17,34 | 17,56 | 3,54% | 38.444,00 |
| 07.04.2026 | 16,96 | 17,30 | 16,88 | 16,96 | 0,47% | 20.326,00 |
| 02.04.2026 | 16,90 | 17,20 | 16,86 | 16,88 | -2,76% | 26.643,00 |
| 01.04.2026 | 17,28 | 17,36 | 17,08 | 17,36 | 2,72% | 31.252,00 |
| 31.03.2026 | 16,42 | 16,90 | 16,30 | 16,90 | 2,42% | 33.898,00 |
| 30.03.2026 | 16,50 | 16,50 | 16,26 | 16,50 | -0,84% | 25.664,00 |
| 27.03.2026 | 17,04 | 17,04 | 16,58 | 16,64 | -2,80% | 32.623,00 |
| 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 | 16,28 | 16,50 | -3,17% | 53.753,00 |
| 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% | 49.494,00 |
| 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 |