Kendrion N.V. KENDR
EURONEXT · Niederlande · Produzierendes Gewerbe
€20,30-0,10 (-0,49 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,30 | -0,49 % | €20,25 | €20,50 | €20,15 | 24,42K |
| 2026-09-30 | €20,40 | -0,73 % | €20,60 | €20,60 | €20,35 | 21,39K |
| 2026-09-29 | €20,55 | 0,00 % | €20,55 | €20,65 | €20,40 | 13,56K |
| 2026-09-28 | €20,55 | -0,72 % | €20,80 | €20,80 | €20,55 | 15,50K |
| 2026-09-25 | €20,70 | -0,72 % | €20,85 | €21,05 | €20,55 | 19,89K |
| 2026-09-24 | €20,85 | +1,71 % | €20,70 | €21,10 | €20,50 | 35,79K |
| 2026-09-23 | €20,50 | +0,74 % | €20,40 | €20,55 | €20,20 | 15,64K |
| 2026-09-22 | €20,35 | -1,69 % | €20,85 | €20,95 | €20,10 | 47,65K |
| 2026-09-21 | €20,70 | +0,98 % | €20,35 | €20,80 | €20,15 | 32,02K |
| 2026-09-18 | €20,50 | +0,24 % | €20,55 | €21,05 | €20,30 | 52,54K |
| 2026-09-17 | €20,45 | +6,18 % | €19,50 | €20,50 | €19,48 | 87,78K |
| 2026-09-16 | €19,26 | +1,48 % | €19,16 | €19,30 | €19,00 | 10,73K |
| 2026-09-15 | €18,98 | +1,71 % | €18,64 | €18,98 | €18,64 | 12,20K |
| 2026-09-14 | €18,66 | -1,27 % | €18,64 | €18,94 | €18,50 | 15,79K |
| 2026-09-11 | €18,90 | -0,32 % | €18,90 | €19,10 | €18,82 | 10,40K |
| 2026-09-10 | €18,96 | 0,00 % | €18,98 | €19,20 | €18,86 | 16,33K |
| 2026-09-09 | €18,96 | -1,35 % | €19,20 | €19,32 | €18,92 | 24,86K |
| 2026-09-08 | €19,22 | -1,03 % | €19,42 | €19,54 | €19,22 | 8,90K |
| 2026-09-07 | €19,42 | -0,92 % | €19,68 | €19,84 | €19,38 | 13,90K |
| 2026-09-04 | €19,60 | +1,34 % | €19,66 | €19,66 | €19,32 | 19,23K |
| 2026-09-03 | €19,34 | 0,00 % | €19,28 | €19,50 | €19,18 | 15,73K |
| 2026-09-02 | €19,34 | -0,31 % | €19,10 | €19,64 | €19,10 | 17,84K |
| 2026-09-01 | €19,40 | -1,02 % | €19,50 | €19,66 | €19,20 | 36,35K |
| 2026-08-31 | €19,60 | +0,31 % | €19,80 | €20,05 | €19,44 | 39,62K |
| 2026-08-28 | €19,54 | +1,35 % | €19,58 | €19,90 | €19,34 | 18,94K |
| 2026-08-27 | €19,28 | -2,13 % | €19,70 | €19,70 | €19,00 | 49,03K |
| 2026-08-26 | €19,70 | +4,12 % | €20,00 | €20,45 | €19,40 | 99,20K |
| 2026-08-25 | €18,92 | -0,94 % | €19,10 | €19,42 | €18,86 | 27,77K |
| 2026-08-24 | €19,10 | -2,85 % | €19,50 | €19,64 | €19,10 | 23,20K |
| 2026-08-21 | €19,66 | +3,36 % | €19,70 | €19,90 | €19,04 | 20,94K |
| 2026-08-20 | €19,02 | -2,06 % | €19,60 | €19,60 | €18,98 | 16,78K |
| 2026-08-19 | €19,42 | -0,92 % | €19,66 | €19,84 | €19,34 | 23,65K |
| 2026-08-18 | €19,60 | -1,80 % | €19,80 | €20,00 | €19,60 | 17,06K |
| 2026-08-17 | €19,96 | +0,81 % | €19,58 | €19,96 | €19,52 | 20,60K |
| 2026-08-14 | €19,80 | +0,81 % | €19,54 | €19,86 | €19,52 | 17,37K |
| 2026-08-13 | €19,64 | -1,50 % | €19,96 | €20,05 | €19,60 | 15,01K |
| 2026-08-12 | €19,94 | +1,22 % | €19,68 | €20,15 | €19,68 | 11,17K |
| 2026-08-11 | €19,70 | +0,41 % | €19,60 | €19,94 | €19,60 | 8,93K |
| 2026-08-10 | €19,62 | -1,90 % | €20,05 | €20,05 | €19,62 | 6,49K |
| 2026-08-07 | €20,00 | +1,83 % | €19,54 | €20,10 | €19,52 | 23,47K |
| 2026-08-06 | €19,64 | +0,61 % | €19,64 | €19,94 | €19,50 | 6,10K |
| 2026-08-05 | €19,52 | +0,31 % | €19,40 | €19,64 | €19,40 | 30,23K |
| 2026-08-04 | €19,46 | +2,10 % | €19,38 | €19,46 | €19,10 | 7,85K |
| 2026-08-03 | €19,06 | +0,11 % | €18,50 | €19,48 | €18,50 | 12,64K |
| 2026-07-31 | €19,04 | +0,95 % | €18,92 | €19,28 | €18,64 | 25,29K |
| 2026-07-30 | €18,86 | +2,17 % | €18,16 | €18,98 | €18,16 | 11,51K |
| 2026-07-29 | €18,46 | -0,86 % | €18,48 | €18,86 | €18,42 | 16,33K |
| 2026-07-28 | €18,62 | -1,06 % | €18,78 | €18,80 | €18,50 | 11,90K |
| 2026-07-27 | €18,82 | -1,16 % | €19,34 | €19,34 | €18,66 | 15,09K |
| 2026-07-24 | €19,04 | +1,82 % | €19,00 | €19,12 | €18,70 | 17,52K |
| 2026-07-23 | €18,70 | -1,27 % | €18,86 | €19,16 | €18,64 | 11,76K |
| 2026-07-22 | €18,94 | -0,42 % | €18,84 | €19,06 | €18,82 | 5,84K |
| 2026-07-21 | €19,02 | +1,39 % | €19,00 | €19,08 | €18,78 | 7,50K |
| 2026-07-20 | €18,76 | -1,37 % | €18,96 | €19,02 | €18,76 | 11,80K |
| 2026-07-17 | €19,02 | -2,16 % | €19,20 | €19,22 | €18,86 | 10,81K |
| 2026-07-16 | €19,44 | -0,41 % | €19,48 | €19,48 | €19,22 | 7,69K |
| 2026-07-15 | €19,52 | 0,00 % | €19,50 | €19,74 | €19,46 | 4,65K |
| 2026-07-14 | €19,52 | 0,00 % | €19,50 | €19,68 | €19,46 | 5,40K |
| 2026-07-13 | €19,52 | 0,00 % | €19,50 | €19,68 | €19,40 | 17,55K |
| 2026-07-10 | €19,52 | -0,61 % | €19,66 | €19,66 | €19,50 | 7,10K |
| 2026-07-09 | €19,64 | +0,72 % | €19,50 | €19,82 | €19,50 | 9,13K |
| 2026-07-08 | €19,50 | -1,32 % | €19,70 | €19,80 | €19,50 | 6,97K |
| 2026-07-07 | €19,76 | -0,80 % | €19,92 | €19,92 | €19,50 | 10,99K |
| 2026-07-06 | €19,92 | -1,87 % | €19,80 | €20,10 | €19,74 | 11,37K |
| 2026-07-03 | €20,30 | +3,89 % | €19,50 | €20,40 | €19,50 | 19,93K |
| 2026-07-02 | €19,54 | -0,31 % | €19,62 | €19,80 | €19,40 | 9,57K |
| 2026-07-01 | €19,60 | -0,10 % | €19,62 | €20,00 | €19,60 | 19,43K |
| 2026-06-30 | €19,62 | +1,45 % | €19,34 | €19,74 | €19,34 | 13,45K |
| 2026-06-29 | €19,34 | 0,00 % | €19,48 | €19,56 | €19,30 | 16,32K |
| 2026-06-26 | €19,34 | -1,12 % | €20,00 | €20,00 | €19,26 | 12,97K |
| 2026-06-25 | €19,56 | -0,20 % | €19,70 | €19,88 | €19,50 | 14,72K |
| 2026-06-24 | €19,60 | -1,31 % | €20,00 | €20,00 | €19,40 | 24,10K |
| 2026-06-23 | €19,86 | -0,95 % | €19,92 | €20,00 | €19,66 | 26,37K |
| 2026-06-22 | €20,05 | -0,74 % | €20,20 | €20,30 | €20,00 | 7,88K |
| 2026-06-19 | €20,20 | -0,74 % | €20,35 | €20,35 | €20,05 | 4,07K |
| 2026-06-18 | €20,35 | +0,49 % | €20,20 | €20,35 | €19,98 | 30,14K |
| 2026-06-17 | €20,25 | -1,22 % | €20,30 | €20,40 | €20,00 | 18,29K |
| 2026-06-16 | €20,50 | -0,24 % | €20,60 | €20,65 | €20,25 | 12,40K |
| 2026-06-15 | €20,55 | -0,24 % | €20,60 | €20,75 | €20,35 | 12,59K |
| 2026-06-12 | €20,60 | +1,48 % | €19,80 | €20,60 | €19,80 | 16,22K |
| 2026-06-11 | €20,30 | +1,60 % | €20,25 | €20,40 | €20,00 | 29,34K |
| 2026-06-10 | €19,98 | +0,91 % | €19,96 | €20,10 | €19,76 | 15,19K |
| 2026-06-09 | €19,80 | -0,70 % | €20,25 | €20,25 | €19,80 | 16,91K |
| 2026-06-08 | €19,94 | +0,91 % | €19,54 | €20,25 | €19,46 | 14,31K |
| 2026-06-05 | €19,76 | -2,18 % | €20,15 | €20,25 | €19,58 | 22,73K |
| 2026-06-04 | €20,20 | -0,74 % | €20,30 | €20,35 | €20,05 | 18,85K |
| 2026-06-03 | €20,35 | -2,16 % | €20,60 | €20,70 | €20,10 | 13,30K |
| 2026-06-02 | €20,80 | +1,46 % | €20,70 | €20,95 | €20,65 | 36,52K |
| 2026-06-01 | €20,50 | -4,21 % | €21,25 | €21,25 | €20,45 | 39,97K |
| 2026-05-29 | €21,40 | +2,39 % | €20,95 | €21,40 | €20,70 | 100,17K |