Kendrion N.V. KENDR
EURONEXT · Hollanda · Üretici İmalatı
€20,30-0,10 (-%0,49)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |