Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 03.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 02.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 31.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 24.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 27.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.06.2021 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 22.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 09.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 08.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 01.04.2021 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 19.03.2021 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 12.03.2021 | 21,55 | 21,55 | 21,55 | 21,55 | 0,00% | - |
| 10.03.2021 | 21,55 | 21,55 | 21,55 | 21,55 | -0,23% | - |
| 05.03.2021 | 21,56 | 21,60 | 21,50 | 21,60 | 1,86% | - |
| 26.02.2021 | 21,21 | 21,21 | 21,18 | 21,21 | 27,97% | - |
| 31.12.2020 | 16,91 | 17,01 | 16,27 | 16,57 | -1,37% | - |
| 30.12.2020 | 16,61 | 17,22 | 16,21 | 16,80 | -0,06% | - |
| 29.12.2020 | 16,95 | 17,05 | 16,44 | 16,81 | -1,29% | - |
| 28.12.2020 | 16,99 | 17,03 | 16,80 | 17,03 | -1,05% | - |
| 24.12.2020 | 16,84 | 17,29 | 16,46 | 17,21 | 2,20% | - |
| 23.12.2020 | 16,77 | 16,85 | 16,37 | 16,84 | 0,12% | - |
| 22.12.2020 | 16,46 | 17,70 | 16,37 | 16,82 | 3,70% | - |
| 21.12.2020 | 16,57 | 16,85 | 15,30 | 16,22 | -4,70% | - |
| 18.12.2020 | 16,70 | 17,26 | 16,43 | 17,02 | 0,77% | - |
| 17.12.2020 | 16,42 | 17,09 | 16,42 | 16,89 | 1,38% | - |
| 16.12.2020 | 16,42 | 17,03 | 16,15 | 16,66 | 0,91% | - |
| 15.12.2020 | 16,48 | 16,92 | 16,02 | 16,51 | 0,12% | - |
| 14.12.2020 | 16,28 | 17,11 | 16,13 | 16,49 | -2,83% | - |
| 11.12.2020 | 16,30 | 17,10 | 16,30 | 16,97 | 1,98% | - |
| 10.12.2020 | 16,47 | 17,12 | 16,47 | 16,64 | -0,06% | - |
| 09.12.2020 | 16,67 | 17,43 | 16,52 | 16,65 | 0,12% | - |
| 08.12.2020 | 16,30 | 17,13 | 16,30 | 16,63 | 0,00% | - |
| 07.12.2020 | 16,44 | 17,03 | 16,18 | 16,63 | 0,54% | - |
| 04.12.2020 | 16,33 | 16,91 | 16,00 | 16,54 | -0,54% | - |
| 03.12.2020 | 16,37 | 16,85 | 15,76 | 16,63 | 1,03% | - |
| 02.12.2020 | 16,10 | 16,93 | 15,91 | 16,46 | 0,18% | - |
| 01.12.2020 | 15,94 | 17,11 | 15,94 | 16,43 | 3,79% | - |
| 30.11.2020 | 16,62 | 17,07 | 15,82 | 15,83 | -5,89% | - |
| 27.11.2020 | 16,50 | 17,49 | 16,50 | 16,82 | -1,41% | - |
| 26.11.2020 | 16,49 | 17,53 | 16,49 | 17,06 | 2,34% | - |
| 25.11.2020 | 17,09 | 17,41 | 16,44 | 16,67 | -3,92% | - |
| 24.11.2020 | 16,73 | 17,72 | 16,73 | 17,35 | 2,54% | - |
| 23.11.2020 | 16,40 | 17,71 | 16,40 | 16,92 | 2,17% | - |
| 20.11.2020 | 16,16 | 16,91 | 16,16 | 16,56 | 1,04% | - |
| 19.11.2020 | 16,14 | 16,43 | 16,01 | 16,39 | -1,03% | - |
| 18.11.2020 | 16,19 | 16,86 | 15,97 | 16,56 | 1,47% | - |
| 17.11.2020 | 16,45 | 16,93 | 15,90 | 16,32 | -4,28% | - |
| 16.11.2020 | 16,25 | 17,05 | 16,23 | 17,05 | 2,65% | - |
| 13.11.2020 | 16,14 | 16,61 | 16,11 | 16,61 | 1,22% | - |
| 12.11.2020 | 16,19 | 16,68 | 15,97 | 16,41 | 0,80% | - |
| 11.11.2020 | 16,05 | 16,93 | 15,93 | 16,28 | 0,49% | - |
| 10.11.2020 | 15,78 | 16,77 | 15,78 | 16,20 | 0,56% | - |
| 09.11.2020 | 15,29 | 16,33 | 15,29 | 16,11 | 0,94% | - |
| 06.11.2020 | 15,47 | 16,17 | 15,37 | 15,96 | -0,37% | - |
| 05.11.2020 | 15,66 | 16,33 | 15,30 | 16,02 | 2,30% | - |
| 04.11.2020 | 15,23 | 16,29 | 14,86 | 15,66 | 0,13% | - |
| 03.11.2020 | 16,28 | 16,47 | 15,31 | 15,64 | -2,31% | - |
| 02.11.2020 | 15,50 | 16,52 | 14,95 | 16,01 | 4,37% | - |
| 30.10.2020 | 15,63 | 16,42 | 15,15 | 15,34 | -1,92% | - |
| 29.10.2020 | 15,12 | 16,47 | 14,78 | 15,64 | 1,89% | - |
| 28.10.2020 | 15,56 | 15,98 | 14,58 | 15,35 | 2,68% | - |
| 27.10.2020 | 15,28 | 15,92 | 14,57 | 14,95 | -2,48% | - |
| 26.10.2020 | 15,66 | 16,28 | 14,91 | 15,33 | -5,55% | - |
| 23.10.2020 | 16,34 | 16,90 | 15,73 | 16,23 | 0,25% | - |
| 22.10.2020 | 15,94 | 16,91 | 15,45 | 16,19 | -0,74% | - |
| 21.10.2020 | 16,42 | 17,17 | 15,83 | 16,31 | -1,98% | - |
| 20.10.2020 | 16,84 | 17,29 | 16,06 | 16,64 | -0,83% | - |
| 19.10.2020 | 16,35 | 16,94 | 15,96 | 16,78 | 2,88% | - |
| 16.10.2020 | 16,06 | 16,59 | 16,06 | 16,31 | 3,36% | - |
| 15.10.2020 | 16,08 | 16,42 | 15,49 | 15,78 | -3,01% | - |
| 14.10.2020 | 15,52 | 16,66 | 15,52 | 16,27 | 4,03% | - |
| 13.10.2020 | 16,54 | 16,86 | 15,63 | 15,64 | -7,67% | - |
| 12.10.2020 | 16,26 | 16,98 | 16,20 | 16,94 | 2,60% | - |
| 09.10.2020 | 16,19 | 16,91 | 16,05 | 16,51 | -0,66% | - |
| 08.10.2020 | 16,64 | 16,82 | 16,27 | 16,62 | 0,18% | - |
| 07.10.2020 | 15,79 | 17,13 | 15,79 | 16,59 | 2,09% | - |
| 06.10.2020 | 15,68 | 16,31 | 15,48 | 16,25 | 6,07% | - |
| 05.10.2020 | 15,30 | 15,82 | 14,73 | 15,32 | 1,39% | - |
| 02.10.2020 | 15,01 | 15,50 | 14,80 | 15,11 | -1,88% | - |
| 01.10.2020 | 14,89 | 15,54 | 14,61 | 15,40 | 1,72% | - |
| 30.09.2020 | 14,90 | 15,64 | 14,52 | 15,14 | 1,07% | - |
| 29.09.2020 | 14,78 | 15,65 | 14,41 | 14,98 | -0,60% | - |
| 28.09.2020 | 14,63 | 15,43 | 13,98 | 15,07 | 0,94% | - |
| 25.09.2020 | 14,11 | 14,96 | 13,87 | 14,93 | 4,41% | - |
| 24.09.2020 | 14,55 | 14,90 | 13,82 | 14,30 | -2,72% | - |
| 23.09.2020 | 14,66 | 14,84 | 14,07 | 14,70 | -0,27% | - |
| 22.09.2020 | 14,37 | 14,98 | 14,34 | 14,74 | 1,73% | - |
| 21.09.2020 | 14,68 | 15,38 | 14,34 | 14,49 | -3,14% | - |
| 18.09.2020 | 14,30 | 15,57 | 13,95 | 14,96 | 7,24% | - |
| 17.09.2020 | 14,21 | 14,68 | 13,90 | 13,95 | -3,39% | - |
| 16.09.2020 | 14,38 | 14,68 | 14,03 | 14,44 | 0,63% | - |
| 15.09.2020 | 13,87 | 14,72 | 13,87 | 14,35 | 0,99% | - |
| 14.09.2020 | 14,47 | 14,85 | 14,18 | 14,21 | -2,27% | - |
| 11.09.2020 | 15,09 | 15,09 | 14,14 | 14,54 | -2,61% | - |
| 10.09.2020 | 14,85 | 15,81 | 14,44 | 14,93 | 1,56% | - |
| 09.09.2020 | 14,47 | 15,14 | 14,09 | 14,70 | -0,14% | - |