10,650€
0,85%
Echtzeit-Aktienkurs KINDRED GR.SDR LS-,000625
Bid:
Ask:
Aktienkurse zur KINDRED GR.SDR LS-,000625 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 10,48 | 10,48 | 10,48 | 10,48 | -0,76% | - |
| 18.04.2024 | 10,56 | 10,56 | 10,56 | 10,56 | -1,22% | - |
| 17.04.2024 | 10,60 | 10,69 | 10,60 | 10,69 | 0,28% | 450,00 |
| 16.04.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -0,28% | - |
| 15.04.2024 | 10,69 | 10,69 | 10,69 | 10,69 | -0,37% | - |
| 12.04.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,37% | - |
| 11.04.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,00% | - |
| 10.04.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,09% | - |
| 09.04.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,56% | - |
| 08.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 05.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,19% | - |
| 04.04.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,47% | - |
| 03.04.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 0,28% | - |
| 02.04.2024 | 10,64 | 10,64 | 10,64 | 10,64 | -0,75% | - |
| 28.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,00% | - |
| 27.03.2024 | 10,72 | 10,72 | 10,72 | 10,72 | 0,14% | - |
| 26.03.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,05% | - |
| 25.03.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -0,23% | - |
| 22.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,37% | - |
| 21.03.2024 | 10,78 | 10,78 | 10,78 | 10,78 | 0,14% | - |
| 20.03.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,23% | - |
| 19.03.2024 | 10,74 | 10,74 | 10,74 | 10,74 | -0,60% | - |
| 18.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,09% | - |
| 15.03.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -0,60% | - |
| 14.03.2024 | 10,88 | 10,88 | 10,88 | 10,88 | -0,09% | - |
| 13.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -0,05% | - |
| 12.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,05% | - |
| 11.03.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,09% | - |
| 08.03.2024 | 10,88 | 10,88 | 10,88 | 10,88 | 0,18% | - |
| 07.03.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,60% | - |
| 06.03.2024 | 10,79 | 10,79 | 10,79 | 10,79 | -0,09% | - |
| 05.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,92% | - |
| 04.03.2024 | 11,13 | 11,13 | 11,13 | 11,13 | 1,83% | 591,00 |
| 01.03.2024 | 10,86 | 10,93 | 10,86 | 10,93 | 0,55% | 120,00 |
| 29.02.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 0,00% | - |
| 28.02.2024 | 10,87 | 10,87 | 10,87 | 10,87 | -0,32% | - |
| 27.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,05% | - |
| 26.02.2024 | 10,91 | 10,91 | 10,91 | 10,91 | 0,09% | - |
| 23.02.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,32% | - |
| 22.02.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,27% | - |
| 21.02.2024 | 10,86 | 11,00 | 10,86 | 11,00 | 0,09% | 345,00 |
| 20.02.2024 | 10,83 | 10,99 | 10,83 | 10,99 | 1,20% | 91,00 |
| 19.02.2024 | 10,81 | 10,96 | 10,81 | 10,86 | 0,84% | 380,00 |
| 16.02.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,14% | - |
| 15.02.2024 | 10,76 | 10,76 | 10,76 | 10,76 | 0,23% | - |
| 14.02.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,97% | - |
| 13.02.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 0,65% | - |
| 12.02.2024 | 10,77 | 10,77 | 10,77 | 10,77 | -0,55% | - |
| 09.02.2024 | 10,77 | 10,83 | 10,77 | 10,83 | 2,95% | 200,00 |
| 08.02.2024 | 10,77 | 10,77 | 10,52 | 10,52 | -1,54% | 1.500,00 |
| 07.02.2024 | 10,68 | 10,68 | 10,68 | 10,68 | -0,33% | - |
| 06.02.2024 | 10,72 | 10,72 | 10,72 | 10,72 | -0,88% | - |
| 05.02.2024 | 10,75 | 10,81 | 10,75 | 10,81 | 0,32% | 200,00 |
| 02.02.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -0,32% | - |
| 01.02.2024 | 10,81 | 10,81 | 10,81 | 10,81 | 0,28% | - |
| 31.01.2024 | 10,78 | 10,78 | 10,78 | 10,78 | -2,49% | - |
| 30.01.2024 | 10,79 | 11,06 | 10,79 | 11,06 | 2,17% | 25,00 |
| 29.01.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -0,05% | - |
| 26.01.2024 | 10,74 | 10,83 | 10,74 | 10,83 | 1,31% | 1,00 |
| 25.01.2024 | 10,62 | 10,69 | 10,62 | 10,69 | 0,75% | 125,00 |
| 24.01.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,56% | 34,00 |
| 23.01.2024 | 10,61 | 10,67 | 10,61 | 10,67 | -1,02% | 10,00 |
| 22.01.2024 | 11,10 | 11,10 | 10,63 | 10,78 | 17,12% | 680,00 |
| 19.01.2024 | 9,13 | 9,20 | 9,13 | 9,20 | 5,05% | 110,00 |
| 18.01.2024 | 8,76 | 8,76 | 8,76 | 8,76 | 2,27% | - |
| 17.01.2024 | 8,56 | 8,56 | 8,56 | 8,56 | 1,59% | - |
| 16.01.2024 | 8,43 | 8,43 | 8,43 | 8,43 | 1,32% | - |
| 15.01.2024 | 8,32 | 8,32 | 8,32 | 8,32 | 1,29% | - |
| 12.01.2024 | 8,21 | 8,21 | 8,21 | 8,21 | 0,46% | - |
| 11.01.2024 | 8,18 | 8,18 | 8,18 | 8,18 | 2,12% | - |
| 10.01.2024 | 8,01 | 8,01 | 8,01 | 8,01 | -0,79% | - |
| 09.01.2024 | 7,88 | 8,07 | 7,88 | 8,07 | 2,57% | 40,00 |
| 08.01.2024 | 7,87 | 7,87 | 7,87 | 7,87 | -1,77% | - |
| 05.01.2024 | 8,01 | 8,01 | 8,01 | 8,01 | -0,12% | - |
| 04.01.2024 | 8,02 | 8,02 | 8,02 | 8,02 | -3,02% | - |
| 03.01.2024 | 8,27 | 8,27 | 8,27 | 8,27 | 0,10% | 100,00 |
| 02.01.2024 | 8,26 | 8,26 | 8,26 | 8,26 | -3,28% | - |
| 29.12.2023 | 8,47 | 8,54 | 8,47 | 8,54 | 1,16% | 411,00 |
| 28.12.2023 | 8,44 | 8,44 | 8,44 | 8,44 | -1,05% | - |
| 27.12.2023 | 8,53 | 8,53 | 8,53 | 8,53 | -0,56% | - |
| 22.12.2023 | 8,58 | 8,58 | 8,58 | 8,58 | -3,68% | - |
| 21.12.2023 | 8,91 | 8,91 | 8,91 | 8,91 | 1,60% | - |
| 20.12.2023 | 8,77 | 8,77 | 8,77 | 8,77 | -1,35% | - |
| 19.12.2023 | 8,64 | 8,89 | 8,64 | 8,89 | 1,95% | 381,00 |
| 18.12.2023 | 8,48 | 8,72 | 8,48 | 8,72 | 4,21% | 44,00 |
| 15.12.2023 | 8,37 | 8,37 | 8,37 | 8,37 | -0,90% | - |
| 14.12.2023 | 8,44 | 8,44 | 8,44 | 8,44 | 0,91% | - |
| 13.12.2023 | 8,37 | 8,37 | 8,37 | 8,37 | 0,97% | - |
| 12.12.2023 | 8,29 | 8,29 | 8,29 | 8,29 | 0,39% | - |
| 11.12.2023 | 8,26 | 8,26 | 8,26 | 8,26 | 1,57% | - |
| 08.12.2023 | 8,13 | 8,13 | 8,13 | 8,13 | 1,22% | - |
| 07.12.2023 | 8,03 | 8,03 | 8,03 | 8,03 | -0,37% | - |
| 06.12.2023 | 8,06 | 8,06 | 8,06 | 8,06 | 2,13% | - |
| 05.12.2023 | 7,89 | 7,89 | 7,89 | 7,89 | -3,92% | - |
| 04.12.2023 | 7,98 | 8,21 | 7,98 | 8,21 | 8,42% | 1.160,00 |
| 01.12.2023 | 7,58 | 7,58 | 7,58 | 7,58 | -4,03% | - |
| 30.11.2023 | 7,93 | 7,93 | 7,89 | 7,89 | 5,62% | 225,00 |
| 29.11.2023 | 7,47 | 7,47 | 7,47 | 7,47 | -9,27% | 607,00 |
| 28.11.2023 | 8,24 | 8,24 | 8,24 | 8,24 | -2,44% | - |
| 27.11.2023 | 8,44 | 8,44 | 8,44 | 8,44 | 1,88% | - |