12,940€
3,03%
Echtzeit-Aktienkurs KENDRION N.V. EO 2
Bid:
Ask:
Aktienkurse zur KENDRION N.V. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 12,60 | 13,16 | 12,58 | 12,60 | 0,32% | 1.000,00 |
| 16.05.2024 | 12,68 | 12,68 | 12,56 | 12,56 | -0,63% | - |
| 15.05.2024 | 13,00 | 13,00 | 12,64 | 12,64 | -2,17% | - |
| 14.05.2024 | 13,04 | 13,04 | 12,92 | 12,92 | -0,31% | - |
| 13.05.2024 | 12,88 | 12,96 | 12,88 | 12,96 | -3,43% | - |
| 10.05.2024 | 13,32 | 13,50 | 13,32 | 13,42 | 0,45% | 1.111,00 |
| 09.05.2024 | 13,10 | 13,36 | 13,10 | 13,36 | 1,67% | - |
| 08.05.2024 | 13,08 | 13,14 | 13,08 | 13,14 | -0,30% | - |
| 07.05.2024 | 13,14 | 13,18 | 13,14 | 13,18 | 4,27% | - |
| 06.05.2024 | 12,50 | 12,64 | 12,48 | 12,64 | -1,25% | - |
| 03.05.2024 | 13,24 | 13,24 | 12,80 | 12,80 | -2,59% | - |
| 02.05.2024 | 13,10 | 13,14 | 13,10 | 13,14 | 0,31% | - |
| 30.04.2024 | 13,30 | 13,30 | 13,10 | 13,10 | -0,61% | - |
| 29.04.2024 | 13,12 | 13,18 | 13,12 | 13,18 | 0,46% | - |
| 26.04.2024 | 12,96 | 13,12 | 12,96 | 13,12 | 1,39% | - |
| 25.04.2024 | 13,14 | 13,16 | 12,94 | 12,94 | -1,67% | - |
| 24.04.2024 | 13,16 | 13,32 | 13,16 | 13,16 | -0,60% | - |
| 23.04.2024 | 13,20 | 13,24 | 13,20 | 13,24 | -0,60% | - |
| 22.04.2024 | 13,36 | 13,38 | 13,30 | 13,32 | 2,30% | 190,00 |
| 19.04.2024 | 12,80 | 13,02 | 12,80 | 13,02 | 0,31% | - |
| 18.04.2024 | 12,92 | 12,98 | 12,88 | 12,98 | 0,00% | - |
| 17.04.2024 | 13,10 | 13,36 | 12,98 | 12,98 | -5,53% | - |
| 16.04.2024 | 13,48 | 13,74 | 13,48 | 13,74 | -1,15% | - |
| 15.04.2024 | 14,10 | 14,10 | 13,88 | 13,90 | -4,14% | - |
| 12.04.2024 | 14,00 | 15,00 | 14,00 | 14,50 | 4,62% | 200,00 |
| 11.04.2024 | 13,88 | 13,88 | 13,86 | 13,86 | 0,14% | - |
| 10.04.2024 | 13,84 | 13,92 | 13,84 | 13,84 | 0,29% | - |
| 09.04.2024 | 13,92 | 13,92 | 13,80 | 13,80 | -1,00% | - |
| 08.04.2024 | 13,88 | 13,94 | 13,88 | 13,94 | 0,43% | - |
| 05.04.2024 | 13,98 | 13,98 | 13,88 | 13,88 | -1,84% | - |
| 04.04.2024 | 14,02 | 14,14 | 14,02 | 14,14 | 0,71% | - |
| 03.04.2024 | 13,88 | 14,04 | 13,88 | 14,04 | 0,57% | - |
| 02.04.2024 | 14,04 | 14,08 | 13,96 | 13,96 | 2,50% | - |
| 28.03.2024 | 13,52 | 13,62 | 13,50 | 13,62 | 0,15% | - |
| 27.03.2024 | 13,76 | 13,80 | 13,60 | 13,60 | -2,02% | - |
| 26.03.2024 | 13,46 | 13,88 | 13,46 | 13,88 | 3,27% | - |
| 25.03.2024 | 13,22 | 13,44 | 13,22 | 13,44 | 2,75% | - |
| 22.03.2024 | 12,84 | 13,08 | 12,84 | 13,08 | 2,67% | - |
| 21.03.2024 | 12,90 | 12,90 | 12,74 | 12,74 | -1,09% | - |
| 20.03.2024 | 12,84 | 12,88 | 12,84 | 12,88 | 0,00% | - |
| 19.03.2024 | 13,08 | 13,10 | 12,88 | 12,88 | -1,83% | - |
| 18.03.2024 | 12,80 | 13,12 | 12,80 | 13,12 | 2,50% | - |
| 15.03.2024 | 12,74 | 12,80 | 12,68 | 12,80 | 0,31% | - |
| 14.03.2024 | 12,60 | 12,76 | 12,60 | 12,76 | 1,75% | - |
| 13.03.2024 | 12,68 | 12,70 | 12,54 | 12,54 | 0,97% | - |
| 12.03.2024 | 12,50 | 12,50 | 12,42 | 12,42 | -1,27% | - |
| 11.03.2024 | 12,66 | 12,72 | 12,58 | 12,58 | 0,32% | - |
| 08.03.2024 | 12,50 | 12,54 | 12,46 | 12,54 | 0,97% | - |
| 07.03.2024 | 12,22 | 12,42 | 12,22 | 12,42 | 0,98% | - |
| 06.03.2024 | 12,22 | 12,30 | 12,22 | 12,30 | 0,82% | - |
| 05.03.2024 | 12,26 | 12,28 | 12,20 | 12,20 | -1,13% | - |
| 04.03.2024 | 12,34 | 12,42 | 12,34 | 12,34 | 1,15% | - |
| 01.03.2024 | 12,38 | 12,38 | 12,20 | 12,20 | -1,13% | - |
| 29.02.2024 | 11,90 | 12,34 | 11,90 | 12,34 | 2,83% | - |
| 28.02.2024 | 12,20 | 12,20 | 12,00 | 12,00 | -2,44% | - |
| 27.02.2024 | 12,06 | 12,30 | 12,06 | 12,30 | 2,50% | - |
| 26.02.2024 | 12,10 | 12,10 | 12,00 | 12,00 | -0,50% | - |
| 23.02.2024 | 12,18 | 12,18 | 12,06 | 12,06 | -4,29% | - |
| 22.02.2024 | 12,24 | 12,60 | 12,20 | 12,60 | 4,48% | - |
| 21.02.2024 | 12,16 | 12,16 | 12,06 | 12,06 | -1,79% | - |
| 20.02.2024 | 12,28 | 12,28 | 12,22 | 12,28 | -0,65% | 555,00 |
| 19.02.2024 | 12,04 | 12,44 | 12,04 | 12,36 | 5,64% | 234,00 |
| 16.02.2024 | 11,68 | 11,74 | 11,68 | 11,70 | 1,39% | - |
| 15.02.2024 | 11,42 | 11,54 | 11,36 | 11,54 | 1,05% | - |
| 14.02.2024 | 11,34 | 11,42 | 11,34 | 11,42 | 1,42% | - |
| 13.02.2024 | 11,36 | 11,36 | 11,26 | 11,26 | -0,18% | - |
| 12.02.2024 | 11,22 | 11,28 | 11,22 | 11,28 | 0,27% | - |
| 09.02.2024 | 11,21 | 11,25 | 11,20 | 11,25 | 0,81% | - |
| 08.02.2024 | 11,22 | 11,22 | 11,16 | 11,16 | -2,11% | - |
| 07.02.2024 | 11,42 | 11,42 | 11,40 | 11,40 | 0,88% | - |
| 06.02.2024 | 11,40 | 11,42 | 11,30 | 11,30 | -1,22% | - |
| 05.02.2024 | 11,22 | 11,44 | 11,22 | 11,44 | 1,60% | - |
| 02.02.2024 | 11,22 | 11,26 | 11,22 | 11,26 | 0,18% | - |
| 01.02.2024 | 11,50 | 11,50 | 11,24 | 11,24 | -2,60% | - |
| 31.01.2024 | 11,52 | 11,54 | 11,52 | 11,54 | 0,00% | - |
| 30.01.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,23% | - |
| 29.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,70% | - |
| 26.01.2024 | 11,48 | 11,48 | 11,48 | 11,48 | -1,20% | - |
| 25.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | 0,35% | - |
| 24.01.2024 | 11,42 | 11,58 | 11,42 | 11,58 | 0,70% | 1.344,00 |
| 23.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,17% | - |
| 22.01.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 2,68% | - |
| 19.01.2024 | 11,18 | 11,18 | 11,18 | 11,18 | 0,54% | - |
| 18.01.2024 | 11,12 | 11,12 | 11,12 | 11,12 | -1,94% | - |
| 17.01.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,39% | - |
| 16.01.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | 500,00 |
| 15.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -0,50% | - |
| 12.01.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,99% | - |
| 11.01.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 3,07% | - |
| 10.01.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,03% | - |
| 09.01.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,17% | - |
| 08.01.2024 | 11,62 | 11,62 | 11,62 | 11,62 | -1,69% | - |
| 05.01.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,17% | - |
| 04.01.2024 | 11,96 | 11,96 | 11,80 | 11,80 | -0,84% | 225,00 |
| 03.01.2024 | 12,04 | 12,04 | 11,90 | 11,90 | -1,65% | 133,00 |
| 02.01.2024 | 12,20 | 12,20 | 12,10 | 12,10 | 0,00% | 2.100,00 |
| 29.12.2023 | 12,10 | 12,10 | 12,10 | 12,10 | -2,26% | - |
| 28.12.2023 | 12,38 | 12,38 | 12,38 | 12,38 | 4,38% | - |
| 27.12.2023 | 11,86 | 11,86 | 11,86 | 11,86 | 2,24% | - |
| 22.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,17% | - |