13,040€
0,62%
Echtzeit-Aktienkurs Kendrion N.V.
Bid:
Ask:
Aktienkurse zur Kendrion N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,97 | 13,09 | 12,94 | 13,04 | 0,62% | - |
| 25.04.2024 | 13,40 | 13,40 | 12,92 | 12,96 | -1,37% | 14.941,00 |
| 24.04.2024 | 13,20 | 13,50 | 13,12 | 13,14 | -0,45% | 42.945,00 |
| 23.04.2024 | 13,42 | 13,42 | 13,20 | 13,20 | -0,90% | 9.686,00 |
| 22.04.2024 | 13,46 | 13,46 | 13,16 | 13,32 | -0,60% | 17.112,00 |
| 19.04.2024 | 12,94 | 13,44 | 12,82 | 13,40 | 2,92% | 31.254,00 |
| 18.04.2024 | 13,00 | 13,14 | 12,76 | 13,02 | 0,00% | 41.965,00 |
| 17.04.2024 | 13,48 | 13,58 | 13,00 | 13,02 | -5,10% | 55.609,00 |
| 16.04.2024 | 13,60 | 14,00 | 13,46 | 13,72 | -0,29% | 46.735,00 |
| 15.04.2024 | 14,28 | 14,28 | 13,54 | 13,76 | -5,10% | 124.765,00 |
| 12.04.2024 | 14,70 | 14,90 | 14,14 | 14,50 | 5,22% | 189.997,00 |
| 11.04.2024 | 13,92 | 13,94 | 13,74 | 13,78 | -0,86% | 12.515,00 |
| 10.04.2024 | 13,88 | 14,18 | 13,86 | 13,90 | 0,29% | 32.377,00 |
| 09.04.2024 | 14,06 | 14,06 | 13,80 | 13,86 | -0,72% | 16.392,00 |
| 08.04.2024 | 14,00 | 14,06 | 13,94 | 13,96 | 0,14% | 9.203,00 |
| 05.04.2024 | 14,00 | 14,10 | 13,86 | 13,94 | -1,13% | 14.393,00 |
| 04.04.2024 | 14,20 | 14,22 | 14,00 | 14,10 | -0,98% | 25.408,00 |
| 03.04.2024 | 13,94 | 14,24 | 13,88 | 14,24 | 2,15% | 22.928,00 |
| 02.04.2024 | 13,98 | 14,38 | 13,86 | 13,94 | 1,46% | 82.488,00 |
| 28.03.2024 | 13,62 | 13,74 | 13,44 | 13,74 | 0,29% | 31.951,00 |
| 27.03.2024 | 14,00 | 14,00 | 13,52 | 13,70 | -2,14% | 36.392,00 |
| 26.03.2024 | 13,60 | 14,04 | 13,50 | 14,00 | 3,55% | 48.008,00 |
| 25.03.2024 | 13,22 | 13,58 | 13,12 | 13,52 | 2,11% | 58.752,00 |
| 22.03.2024 | 12,86 | 13,26 | 12,86 | 13,24 | 3,28% | 29.201,00 |
| 21.03.2024 | 13,00 | 13,00 | 12,66 | 12,82 | -0,62% | 35.815,00 |
| 20.03.2024 | 12,88 | 13,10 | 12,84 | 12,90 | -0,46% | 24.203,00 |
| 19.03.2024 | 13,24 | 13,24 | 12,88 | 12,96 | -1,97% | 32.816,00 |
| 18.03.2024 | 12,96 | 13,22 | 12,84 | 13,22 | 3,12% | 61.164,00 |
| 15.03.2024 | 12,76 | 12,96 | 12,66 | 12,82 | 0,63% | 41.873,00 |
| 14.03.2024 | 12,60 | 12,88 | 12,60 | 12,74 | 1,59% | 22.304,00 |
| 13.03.2024 | 12,70 | 12,78 | 12,52 | 12,54 | -1,42% | 20.299,00 |
| 12.03.2024 | 12,60 | 12,74 | 12,42 | 12,72 | 0,95% | 15.983,00 |
| 11.03.2024 | 12,64 | 12,96 | 12,60 | 12,60 | -0,79% | 33.145,00 |
| 08.03.2024 | 12,58 | 12,72 | 12,50 | 12,70 | 1,60% | 39.254,00 |
| 07.03.2024 | 12,36 | 12,54 | 12,16 | 12,50 | 1,13% | 24.293,00 |
| 06.03.2024 | 12,24 | 12,40 | 12,24 | 12,36 | 0,98% | 7.938,00 |
| 05.03.2024 | 12,46 | 12,46 | 12,20 | 12,24 | -1,29% | 18.254,00 |
| 04.03.2024 | 12,30 | 12,64 | 12,24 | 12,40 | 0,81% | 31.548,00 |
| 01.03.2024 | 12,42 | 12,50 | 12,24 | 12,30 | -0,65% | 16.477,00 |
| 29.02.2024 | 12,10 | 12,40 | 11,90 | 12,38 | 2,82% | 42.354,00 |
| 28.02.2024 | 12,78 | 13,00 | 11,80 | 12,04 | -3,68% | 120.458,00 |
| 27.02.2024 | 12,22 | 12,54 | 12,06 | 12,50 | 2,29% | 41.684,00 |
| 26.02.2024 | 12,14 | 12,30 | 12,00 | 12,22 | 0,66% | 27.518,00 |
| 23.02.2024 | 12,20 | 12,34 | 12,00 | 12,14 | -2,72% | 34.586,00 |
| 22.02.2024 | 12,38 | 12,72 | 12,20 | 12,48 | 3,14% | 44.715,00 |
| 21.02.2024 | 12,42 | 12,42 | 12,06 | 12,10 | -0,49% | 7.927,00 |
| 20.02.2024 | 12,56 | 12,60 | 12,16 | 12,16 | -1,78% | 26.015,00 |
| 19.02.2024 | 12,00 | 12,76 | 12,00 | 12,38 | 3,69% | 94.637,00 |
| 16.02.2024 | 11,68 | 12,16 | 11,52 | 11,94 | 2,93% | 79.828,00 |
| 15.02.2024 | 11,50 | 11,62 | 11,44 | 11,60 | 1,58% | 17.884,00 |
| 14.02.2024 | 11,56 | 11,56 | 11,36 | 11,42 | -0,52% | 4.835,00 |
| 13.02.2024 | 11,36 | 11,52 | 11,24 | 11,48 | 0,88% | 13.850,00 |
| 12.02.2024 | 11,28 | 11,40 | 11,20 | 11,38 | 1,97% | 31.608,00 |
| 09.02.2024 | 11,16 | 11,22 | 11,10 | 11,16 | 0,18% | 9.471,00 |
| 08.02.2024 | 11,28 | 11,28 | 11,08 | 11,14 | -1,42% | 29.783,00 |
| 07.02.2024 | 11,56 | 11,56 | 11,26 | 11,30 | -0,88% | 12.768,00 |
| 06.02.2024 | 11,46 | 11,56 | 11,24 | 11,40 | -0,52% | 16.487,00 |
| 05.02.2024 | 11,24 | 11,62 | 11,24 | 11,46 | 1,60% | 33.104,00 |
| 02.02.2024 | 11,32 | 11,32 | 11,14 | 11,28 | 0,18% | 13.756,00 |
| 01.02.2024 | 11,50 | 11,50 | 11,22 | 11,26 | -2,09% | 47.338,00 |
| 31.01.2024 | 11,58 | 11,58 | 11,50 | 11,50 | -0,17% | 3.469,00 |
| 30.01.2024 | 11,54 | 11,60 | 11,48 | 11,52 | 0,17% | 5.468,00 |
| 29.01.2024 | 11,50 | 11,62 | 11,40 | 11,50 | 0,70% | 19.925,00 |
| 26.01.2024 | 11,48 | 11,50 | 11,38 | 11,42 | -0,70% | 12.727,00 |
| 25.01.2024 | 11,62 | 11,62 | 11,36 | 11,50 | -0,86% | 12.422,00 |
| 24.01.2024 | 11,50 | 11,60 | 11,44 | 11,60 | 0,87% | 8.797,00 |
| 23.01.2024 | 11,50 | 11,52 | 11,38 | 11,50 | 0,00% | 11.102,00 |
| 22.01.2024 | 11,56 | 11,68 | 11,40 | 11,50 | 1,77% | 13.656,00 |
| 19.01.2024 | 11,20 | 11,48 | 11,20 | 11,30 | 1,07% | 12.981,00 |
| 18.01.2024 | 11,26 | 11,30 | 11,12 | 11,18 | -0,18% | 9.013,00 |
| 17.01.2024 | 11,42 | 11,42 | 11,12 | 11,20 | -2,61% | 22.254,00 |
| 16.01.2024 | 11,60 | 11,62 | 11,42 | 11,50 | -0,35% | 19.275,00 |
| 15.01.2024 | 11,90 | 11,90 | 11,54 | 11,54 | -3,51% | 42.480,00 |
| 12.01.2024 | 12,10 | 12,16 | 11,86 | 11,96 | 0,00% | 31.062,00 |
| 11.01.2024 | 12,10 | 12,12 | 11,84 | 11,96 | -0,66% | 26.153,00 |
| 10.01.2024 | 11,50 | 12,08 | 11,50 | 12,04 | 4,33% | 25.234,00 |
| 09.01.2024 | 11,60 | 11,60 | 11,46 | 11,54 | -0,52% | 8.436,00 |
| 08.01.2024 | 11,62 | 11,70 | 11,50 | 11,60 | -0,51% | 7.509,00 |
| 05.01.2024 | 11,82 | 11,84 | 11,52 | 11,66 | -1,02% | 15.911,00 |
| 04.01.2024 | 12,02 | 12,02 | 11,64 | 11,78 | -1,67% | 32.662,00 |
| 03.01.2024 | 12,04 | 12,08 | 11,80 | 11,98 | -0,17% | 28.308,00 |
| 02.01.2024 | 12,26 | 12,42 | 11,96 | 12,00 | -0,66% | 32.684,00 |
| 29.12.2023 | 12,20 | 12,20 | 12,02 | 12,08 | 0,50% | 14.371,00 |
| 28.12.2023 | 12,48 | 12,48 | 12,00 | 12,02 | -2,28% | 27.930,00 |
| 27.12.2023 | 11,94 | 12,42 | 11,80 | 12,30 | 3,89% | 65.488,00 |
| 22.12.2023 | 11,52 | 11,90 | 11,52 | 11,84 | 1,89% | 16.438,00 |
| 21.12.2023 | 11,68 | 11,72 | 11,50 | 11,62 | -0,68% | 32.465,00 |
| 20.12.2023 | 11,70 | 11,74 | 11,58 | 11,70 | 0,00% | 8.587,00 |
| 19.12.2023 | 11,40 | 11,76 | 11,40 | 11,70 | 2,09% | 18.775,00 |
| 18.12.2023 | 11,84 | 11,84 | 11,38 | 11,46 | -2,55% | 34.730,00 |
| 15.12.2023 | 11,90 | 12,04 | 11,76 | 11,76 | -0,84% | 38.685,00 |
| 14.12.2023 | 11,78 | 11,92 | 11,70 | 11,86 | 2,07% | 42.470,00 |
| 13.12.2023 | 11,64 | 11,82 | 11,50 | 11,62 | 0,17% | 42.511,00 |
| 12.12.2023 | 11,48 | 11,82 | 11,48 | 11,60 | 1,22% | 86.026,00 |
| 11.12.2023 | 11,36 | 11,48 | 11,26 | 11,46 | 0,17% | 21.182,00 |
| 08.12.2023 | 11,32 | 11,62 | 11,28 | 11,44 | 1,24% | 34.551,00 |
| 07.12.2023 | 11,24 | 11,46 | 11,24 | 11,30 | 0,71% | 14.306,00 |
| 06.12.2023 | 11,02 | 11,40 | 11,02 | 11,22 | 0,36% | 21.605,00 |
| 05.12.2023 | 11,06 | 11,18 | 10,96 | 11,18 | 1,08% | 14.740,00 |
| 04.12.2023 | 10,92 | 11,18 | 10,92 | 11,06 | 0,91% | 83.595,00 |