13,060€
1,71%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 12,94 | 13,09 | 12,92 | 13,07 | 1,79% | - |
| 17.05.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -0,23% | 80,00 |
| 16.05.2024 | 12,98 | 13,02 | 12,76 | 12,87 | -0,39% | - |
| 15.05.2024 | 13,06 | 13,06 | 12,90 | 12,92 | -0,31% | 481,00 |
| 14.05.2024 | 13,04 | 13,04 | 12,96 | 12,96 | 0,47% | 752,00 |
| 13.05.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -5,15% | 201,00 |
| 10.05.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 230,00 |
| 09.05.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,61% | 1,00 |
| 08.05.2024 | 13,26 | 13,27 | 13,01 | 13,18 | -0,60% | - |
| 07.05.2024 | 12,76 | 13,38 | 12,76 | 13,26 | 3,84% | - |
| 06.05.2024 | 12,74 | 12,78 | 12,39 | 12,77 | 0,87% | - |
| 03.05.2024 | 12,66 | 12,66 | 12,66 | 12,66 | -3,95% | 408,00 |
| 02.05.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | 1,00 |
| 30.04.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,60% | 740,00 |
| 29.04.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,99% | 226,00 |
| 26.04.2024 | 13,08 | 13,25 | 12,98 | 13,13 | 1,00% | - |
| 25.04.2024 | 13,12 | 13,30 | 12,91 | 13,00 | -1,66% | - |
| 24.04.2024 | 13,22 | 13,22 | 13,22 | 13,22 | 0,00% | 600,00 |
| 23.04.2024 | 13,37 | 13,42 | 13,19 | 13,22 | -1,12% | - |
| 22.04.2024 | 13,46 | 13,50 | 13,16 | 13,37 | 2,69% | - |
| 19.04.2024 | 13,02 | 13,02 | 13,02 | 13,02 | 0,39% | 80,00 |
| 18.04.2024 | 13,07 | 13,15 | 12,78 | 12,97 | -0,23% | - |
| 17.04.2024 | 13,24 | 13,56 | 12,98 | 13,00 | -5,52% | - |
| 16.04.2024 | 13,61 | 13,99 | 13,46 | 13,76 | -0,86% | - |
| 15.04.2024 | 13,94 | 13,94 | 13,88 | 13,88 | -4,54% | 1.325,00 |
| 12.04.2024 | 14,60 | 14,70 | 14,54 | 14,54 | 4,15% | 1.250,00 |
| 11.04.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 0,50% | 105,00 |
| 10.04.2024 | 13,93 | 14,15 | 13,84 | 13,89 | -0,07% | - |
| 09.04.2024 | 13,92 | 14,03 | 13,80 | 13,90 | -0,29% | - |
| 08.04.2024 | 13,95 | 14,04 | 13,93 | 13,94 | -0,07% | - |
| 05.04.2024 | 13,95 | 14,06 | 13,85 | 13,95 | -1,34% | - |
| 04.04.2024 | 14,14 | 14,14 | 14,14 | 14,14 | -0,63% | 756,00 |
| 03.04.2024 | 13,76 | 14,25 | 13,74 | 14,23 | 2,23% | - |
| 02.04.2024 | 14,18 | 14,18 | 13,78 | 13,92 | 2,96% | 57,00 |
| 28.03.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,67% | 250,00 |
| 27.03.2024 | 14,00 | 14,00 | 13,53 | 13,75 | -1,57% | - |
| 26.03.2024 | 13,54 | 14,05 | 13,49 | 13,97 | 3,48% | - |
| 25.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,43% | 20,00 |
| 22.03.2024 | 12,88 | 13,18 | 12,88 | 13,18 | 3,05% | 908,00 |
| 21.03.2024 | 13,07 | 13,07 | 12,66 | 12,79 | -1,77% | - |
| 20.03.2024 | 12,90 | 13,06 | 12,87 | 13,02 | -3,98% | - |
| 19.03.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 3,51% | 71,00 |
| 18.03.2024 | 13,08 | 13,10 | 13,08 | 13,10 | 1,95% | 205,00 |
| 15.03.2024 | 12,72 | 12,95 | 12,66 | 12,85 | 0,86% | - |
| 14.03.2024 | 12,52 | 12,74 | 12,50 | 12,74 | 1,19% | 686,00 |
| 13.03.2024 | 12,74 | 12,80 | 12,56 | 12,59 | 0,72% | - |
| 12.03.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 250,00 |
| 11.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 1.433,00 |
| 08.03.2024 | 12,51 | 12,71 | 12,51 | 12,65 | 1,12% | - |
| 07.03.2024 | 12,34 | 12,54 | 12,17 | 12,51 | 1,05% | - |
| 06.03.2024 | 12,24 | 12,40 | 12,22 | 12,38 | 1,31% | - |
| 05.03.2024 | 12,35 | 12,37 | 12,17 | 12,22 | -1,45% | - |
| 04.03.2024 | 12,32 | 12,62 | 12,27 | 12,40 | -0,16% | - |
| 01.03.2024 | 12,48 | 12,48 | 12,42 | 12,42 | -0,08% | 81,00 |
| 29.02.2024 | 12,05 | 12,44 | 11,93 | 12,43 | 3,41% | - |
| 28.02.2024 | 12,49 | 12,90 | 11,80 | 12,02 | -1,80% | - |
| 27.02.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | 250,00 |
| 26.02.2024 | 12,20 | 12,22 | 12,20 | 12,22 | 0,66% | 1.919,00 |
| 23.02.2024 | 12,49 | 12,49 | 12,01 | 12,14 | -4,56% | - |
| 22.02.2024 | 12,26 | 12,72 | 12,26 | 12,72 | 4,09% | 2.250,00 |
| 21.02.2024 | 12,14 | 12,22 | 12,14 | 12,22 | -0,33% | 550,00 |
| 20.02.2024 | 12,48 | 12,48 | 12,26 | 12,26 | -1,61% | 510,00 |
| 19.02.2024 | 12,56 | 12,56 | 12,46 | 12,46 | 4,71% | 300,00 |
| 16.02.2024 | 11,65 | 12,17 | 11,54 | 11,90 | 2,23% | - |
| 15.02.2024 | 11,46 | 11,65 | 11,41 | 11,64 | 1,57% | - |
| 14.02.2024 | 11,46 | 11,51 | 11,37 | 11,46 | -0,35% | - |
| 13.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 20,00 |
| 12.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | 501,00 |
| 09.02.2024 | 11,12 | 11,21 | 11,10 | 11,20 | 0,36% | - |
| 08.02.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -2,96% | 300,00 |
| 07.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,13% | 750,00 |
| 06.02.2024 | 11,36 | 11,36 | 11,26 | 11,26 | -2,26% | 1.120,00 |
| 05.02.2024 | 11,50 | 11,52 | 11,50 | 11,52 | 2,13% | 575,00 |
| 02.02.2024 | 11,28 | 11,28 | 11,28 | 11,28 | -2,25% | 200,00 |
| 01.02.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -0,17% | 1,00 |
| 31.01.2024 | 11,52 | 11,56 | 11,52 | 11,56 | 0,26% | 99,00 |
| 30.01.2024 | 11,52 | 11,60 | 11,49 | 11,53 | 0,79% | - |
| 29.01.2024 | 11,44 | 11,44 | 11,44 | 11,44 | 0,18% | 35,00 |
| 26.01.2024 | 11,48 | 11,53 | 11,39 | 11,42 | -0,87% | - |
| 25.01.2024 | 11,59 | 11,65 | 11,40 | 11,52 | -0,52% | - |
| 24.01.2024 | 11,58 | 11,63 | 11,45 | 11,58 | 0,43% | - |
| 23.01.2024 | 11,52 | 11,58 | 11,38 | 11,53 | 0,44% | - |
| 22.01.2024 | 11,38 | 11,63 | 11,38 | 11,48 | 1,95% | - |
| 19.01.2024 | 11,26 | 11,26 | 11,26 | 11,26 | 0,36% | 280,00 |
| 18.01.2024 | 11,23 | 11,29 | 11,13 | 11,22 | 0,00% | - |
| 17.01.2024 | 11,22 | 11,22 | 11,22 | 11,22 | -2,09% | 740,00 |
| 16.01.2024 | 11,50 | 11,61 | 11,43 | 11,46 | -4,50% | - |
| 15.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,25% | 1,00 |
| 12.01.2024 | 12,06 | 12,08 | 11,88 | 11,97 | -0,25% | - |
| 11.01.2024 | 12,30 | 12,30 | 12,00 | 12,00 | -0,50% | 710,00 |
| 10.01.2024 | 11,51 | 12,08 | 11,51 | 12,06 | 4,51% | - |
| 09.01.2024 | 11,65 | 11,65 | 11,46 | 11,54 | -0,35% | - |
| 08.01.2024 | 11,62 | 11,62 | 11,58 | 11,58 | 0,52% | 107,00 |
| 05.01.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -1,87% | 65,00 |
| 04.01.2024 | 11,99 | 12,03 | 11,65 | 11,74 | -1,18% | - |
| 03.01.2024 | 11,90 | 11,90 | 11,82 | 11,88 | -3,73% | 425,00 |
| 02.01.2024 | 12,20 | 12,36 | 12,20 | 12,34 | 2,24% | 260,00 |
| 29.12.2023 | 12,05 | 12,14 | 12,03 | 12,07 | 0,08% | - |
| 28.12.2023 | 12,44 | 12,44 | 12,06 | 12,06 | -1,63% | 293,00 |
| 27.12.2023 | 12,00 | 12,26 | 12,00 | 12,26 | 4,79% | 494,00 |