Kendrion NV (SVEL)

SVEL
🏛️ 네덜란드 →
14.38
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 10.02 10.46 10.02 10.40 0.0M
2024-12-30 10.14 10.28 10.08 10.20 0.0M
2024-12-27 10.10 10.30 10.04 10.18 0.0M
2024-12-24 10.08 10.16 10.08 10.16 0.0M
2024-12-23 10.22 10.22 10.02 10.08 0.0M
2024-12-20 10.20 10.20 10.02 10.18 0.0M
2024-12-19 10.26 10.30 10.02 10.24 0.0M
2024-12-18 10.12 10.42 10.12 10.20 0.0M
2024-12-17 10.40 10.44 10.14 10.14 0.0M
2024-12-16 10.66 10.66 10.36 10.46 0.0M
2024-12-13 10.70 10.76 10.64 10.70 0.0M
2024-12-12 10.80 10.86 10.74 10.80 0.0M
2024-12-11 10.76 10.86 10.70 10.78 0.0M
2024-12-10 10.60 10.78 10.60 10.76 0.0M
2024-12-09 10.62 10.78 10.54 10.62 0.0M
2024-12-06 10.84 10.86 10.62 10.74 0.0M
2024-12-05 10.70 10.78 10.64 10.74 0.0M
2024-12-04 10.36 10.60 10.36 10.58 0.0M
2024-12-03 10.42 10.54 10.22 10.24 0.0M
2024-12-02 10.82 10.84 10.36 10.42 0.0M
2024-11-29 10.90 10.94 10.70 10.84 0.0M
2024-11-28 10.66 11.04 10.66 10.80 0.0M
2024-11-27 10.76 10.76 10.62 10.62 0.0M
2024-11-26 10.92 11.00 10.72 10.74 0.0M
2024-11-25 11.00 11.00 10.82 10.96 0.0M
2024-11-22 10.88 10.96 10.78 10.90 0.0M
2024-11-21 10.96 10.96 10.50 10.74 0.0M
2024-11-20 10.60 10.80 10.58 10.66 0.0M
2024-11-19 10.70 10.72 10.10 10.48 0.0M
2024-11-18 10.96 11.08 10.58 10.58 0.0M
2024-11-15 10.82 11.00 10.82 10.92 0.0M
2024-11-14 10.82 10.96 10.74 10.84 0.0M
2024-11-13 11.30 11.30 10.68 10.76 0.0M
2024-11-12 11.18 11.54 11.00 11.34 0.0M
2024-11-11 11.00 11.18 10.94 11.08 0.0M
2024-11-08 11.00 11.00 10.92 11.00 0.0M
2024-11-07 10.98 11.08 10.92 11.00 0.0M
2024-11-06 11.06 11.20 10.92 11.00 0.0M
2024-11-05 11.00 11.10 11.00 11.10 0.0M
2024-11-04 10.92 11.02 10.92 10.94 0.0M
2024-11-01 10.96 11.04 10.92 11.04 0.0M
2024-10-31 11.10 11.10 10.92 10.92 0.0M
2024-10-30 11.06 11.16 10.82 11.16 0.1M
2024-10-29 11.16 11.16 11.06 11.08 0.0M
2024-10-28 11.20 11.20 11.08 11.08 0.0M
2024-10-25 11.16 11.16 11.08 11.14 0.0M
2024-10-24 11.16 11.20 11.10 11.10 0.0M
2024-10-23 11.30 11.30 11.14 11.16 0.0M
2024-10-22 11.40 11.40 11.20 11.30 0.0M
2024-10-21 11.54 11.58 11.38 11.52 0.0M
2024-10-18 11.34 11.58 11.26 11.54 0.0M
2024-10-17 11.48 11.48 11.30 11.34 0.0M
2024-10-16 11.50 11.50 11.34 11.34 0.0M
2024-10-15 11.30 11.60 11.30 11.50 0.0M
2024-10-14 11.26 11.30 11.16 11.26 0.0M
2024-10-11 11.20 11.30 11.18 11.24 0.0M
2024-10-10 11.12 11.28 11.12 11.28 0.0M
2024-10-09 11.16 11.26 11.16 11.26 0.0M
2024-10-08 11.16 11.24 11.12 11.14 0.0M
2024-10-07 11.32 11.34 11.10 11.28 0.0M
2024-10-04 11.22 11.26 11.06 11.26 0.0M
2024-10-03 11.18 11.24 11.04 11.12 0.0M
2024-10-02 11.26 11.38 11.16 11.18 0.0M
2024-10-01 11.78 11.78 11.22 11.34 0.0M
2024-09-30 11.62 11.70 11.34 11.44 0.0M
2024-09-27 11.74 11.74 11.56 11.72 0.0M
2024-09-26 11.64 11.80 11.56 11.66 0.0M
2024-09-25 11.84 11.86 11.56 11.56 0.0M
2024-09-24 11.98 11.98 11.74 11.82 0.0M
2024-09-23 11.88 11.92 11.78 11.88 0.0M
2024-09-20 12.30 12.30 11.86 11.86 0.0M
2024-09-19 12.16 12.34 12.16 12.26 0.0M
2024-09-18 12.08 12.10 12.00 12.08 0.0M
2024-09-17 11.96 12.12 11.94 12.12 0.0M
2024-09-16 12.08 12.08 11.86 11.94 0.0M
2024-09-13 11.86 12.08 11.80 12.08 0.0M
2024-09-12 11.80 12.04 11.70 11.88 0.0M
2024-09-11 11.72 11.84 11.64 11.72 0.0M
2024-09-10 11.96 12.04 11.66 11.68 0.0M
2024-09-09 12.30 12.48 11.92 12.04 0.0M
2024-09-06 12.86 12.86 12.20 12.34 0.0M
2024-09-05 13.00 13.48 12.84 12.88 0.1M
2024-09-04 12.40 12.72 12.24 12.66 0.0M
2024-09-03 13.04 13.08 12.38 12.38 0.0M
2024-09-02 13.04 13.10 12.88 13.00 0.0M
2024-08-30 13.10 13.10 12.98 12.98 0.0M
2024-08-29 12.82 13.14 12.78 13.12 0.0M
2024-08-28 12.98 13.00 12.70 12.94 0.0M
2024-08-27 12.82 12.98 12.72 12.96 0.0M
2024-08-26 12.60 12.82 12.56 12.82 0.0M
2024-08-23 12.48 12.60 12.28 12.54 0.0M
2024-08-22 12.20 12.54 12.04 12.42 0.0M
2024-08-21 12.54 12.54 11.64 11.90 0.1M
2024-08-20 12.70 12.70 12.20 12.20 0.0M
2024-08-19 12.90 12.90 12.22 12.60 0.0M
2024-08-16 11.94 12.08 11.88 12.00 0.0M
2024-08-15 11.72 12.20 11.66 11.96 0.0M
2024-08-14 11.70 11.96 11.62 11.76 0.0M
2024-08-13 11.96 11.96 11.62 11.64 0.0M
2024-08-12 12.00 12.00 11.68 11.96 0.0M
2024-08-09 12.08 12.08 11.78 12.06 0.0M
2024-08-08 11.90 12.14 11.78 12.08 0.0M
2024-08-07 11.62 12.06 11.62 12.06 0.0M
2024-08-06 11.80 11.86 11.56 11.84 0.0M
2024-08-05 11.86 11.86 11.26 11.78 0.0M
2024-08-02 12.14 12.14 11.80 11.90 0.0M
2024-08-01 12.14 12.34 12.00 12.20 0.0M
2024-07-31 12.18 12.40 12.18 12.40 0.0M
2024-07-30 12.24 12.28 12.02 12.28 0.0M
2024-07-29 12.52 12.56 12.20 12.22 0.0M
2024-07-26 12.22 12.68 12.22 12.52 0.0M
2024-07-25 12.46 12.60 12.20 12.58 0.0M
2024-07-24 12.62 12.62 12.48 12.60 0.0M
2024-07-23 12.66 12.74 12.60 12.60 0.0M
2024-07-22 12.52 12.80 12.52 12.80 0.0M
2024-07-19 12.92 12.92 12.54 12.54 0.0M
2024-07-18 13.04 13.04 12.90 12.94 0.0M
2024-07-17 12.96 13.16 12.90 13.02 0.0M
2024-07-16 12.70 12.70 12.50 12.58 0.0M
2024-07-15 12.56 12.76 12.54 12.60 0.0M
2024-07-12 12.74 12.86 12.62 12.80 0.0M
2024-07-11 12.42 12.78 12.42 12.74 0.0M
2024-07-10 12.40 12.60 12.38 12.58 0.0M
2024-07-09 12.72 12.72 12.40 12.40 0.0M
2024-07-08 12.70 12.84 12.60 12.72 0.0M
2024-07-05 12.60 12.92 12.54 12.66 0.0M
2024-07-04 12.68 12.74 12.54 12.70 0.0M
2024-07-03 13.00 13.00 12.42 12.60 0.0M
2024-07-02 12.84 12.84 12.52 12.58 0.0M
2024-07-01 13.00 13.20 12.84 12.84 0.0M
2024-06-28 13.10 13.18 13.00 13.12 0.0M
2024-06-27 12.90 13.16 12.90 13.10 0.0M
2024-06-26 13.06 13.20 12.80 12.88 0.0M
2024-06-25 12.98 13.14 12.98 13.10 0.0M
2024-06-24 12.98 13.18 12.82 13.02 0.0M
2024-06-21 13.22 13.22 12.94 12.98 0.0M
2024-06-20 13.16 13.32 13.08 13.22 0.0M
2024-06-19 13.18 13.26 13.04 13.26 0.0M
2024-06-18 13.26 13.26 13.00 13.24 0.0M
2024-06-17 13.08 13.18 12.92 13.00 0.0M
2024-06-14 13.20 13.20 12.96 13.10 0.0M
2024-06-13 13.76 13.76 13.20 13.20 0.0M
2024-06-12 13.58 13.66 13.46 13.64 0.0M
2024-06-11 13.84 13.88 13.56 13.66 0.0M
2024-06-10 13.90 13.92 13.70 13.84 0.0M
2024-06-07 13.66 13.98 13.60 13.90 0.0M
2024-06-06 13.80 13.88 13.66 13.74 0.0M
2024-06-05 13.62 13.74 13.52 13.74 0.0M
2024-06-04 13.80 13.80 13.54 13.54 0.0M
2024-06-03 14.04 14.04 13.68 13.76 0.0M
2024-05-31 14.08 14.08 13.88 14.00 0.0M
2024-05-30 13.90 14.10 13.76 14.06 0.0M
2024-05-29 14.00 14.00 13.62 13.82 0.0M
2024-05-28 14.16 14.28 13.74 13.90 0.0M
2024-05-27 13.50 14.22 13.42 14.00 0.1M
2024-05-24 12.88 13.26 12.78 13.24 0.0M
2024-05-23 12.88 13.06 12.88 12.94 0.0M
2024-05-22 12.98 13.00 12.88 12.90 0.0M
2024-05-21 13.12 13.12 12.90 12.98 0.0M
2024-05-20 12.92 13.18 12.92 13.12 0.0M
2024-05-17 12.90 13.00 12.82 12.92 0.0M
2024-05-16 12.98 13.00 12.74 12.92 0.0M
2024-05-15 13.00 13.06 12.86 12.94 0.0M
2024-05-14 13.20 13.20 12.88 13.00 0.0M
2024-05-13 12.96 13.04 12.84 13.04 0.0M
2024-05-10 13.38 13.62 12.98 13.00 0.1M
2024-05-09 13.12 13.50 13.12 13.40 0.0M
2024-05-08 13.26 13.26 13.00 13.18 0.0M
2024-05-07 13.22 13.46 13.02 13.26 0.1M
2024-05-06 12.94 12.78 12.40 12.74 0.1M
2024-05-03 13.20 13.26 12.68 12.72 0.0M
2024-05-02 13.10 13.22 13.08 13.08 0.0M
2024-04-30 13.26 13.40 13.08 13.10 0.0M
2024-04-29 13.20 13.32 13.20 13.22 0.0M
2024-04-26 13.00 13.24 12.96 13.12 0.0M
2024-04-25 13.40 13.40 12.92 12.96 0.0M
2024-04-24 13.20 13.50 13.12 13.14 0.0M
2024-04-23 13.42 13.42 13.20 13.20 0.0M
2024-04-22 13.46 13.46 13.16 13.32 0.0M
2024-04-19 12.94 13.44 12.82 13.40 0.0M
2024-04-18 13.00 13.14 12.76 13.02 0.0M
2024-04-17 13.48 13.58 13.00 13.02 0.1M
2024-04-16 13.60 14.00 13.46 13.72 0.0M
2024-04-15 14.28 14.28 13.54 13.76 0.1M
2024-04-12 14.70 14.90 14.14 14.50 0.2M
2024-04-11 13.92 13.94 13.74 13.78 0.0M
2024-04-10 13.88 14.18 13.86 13.90 0.0M
2024-04-09 14.06 14.06 13.80 13.86 0.0M
2024-04-08 14.00 14.06 13.94 13.96 0.0M
2024-04-05 14.00 14.10 13.86 13.94 0.0M
2024-04-04 14.20 14.22 14.00 14.10 0.0M
2024-04-03 13.94 14.24 13.88 14.24 0.0M
2024-04-02 13.98 14.38 13.86 13.94 0.1M
2024-03-28 13.62 13.74 13.44 13.74 0.0M
2024-03-27 14.00 14.00 13.52 13.70 0.0M
2024-03-26 13.60 14.04 13.50 14.00 0.0M
2024-03-25 13.22 13.58 13.12 13.52 0.1M
2024-03-22 12.86 13.26 12.86 13.24 0.0M
2024-03-21 13.00 13.00 12.66 12.82 0.0M
2024-03-20 12.88 13.10 12.84 12.90 0.0M
2024-03-19 13.24 13.24 12.88 12.96 0.0M
2024-03-18 12.96 13.22 12.84 13.22 0.1M
2024-03-15 12.76 12.96 12.66 12.82 0.0M
2024-03-14 12.60 12.88 12.60 12.74 0.0M
2024-03-13 12.70 12.78 12.52 12.54 0.0M
2024-03-12 12.60 12.74 12.42 12.72 0.0M
2024-03-11 12.64 12.96 12.60 12.60 0.0M
2024-03-08 12.58 12.72 12.50 12.70 0.0M
2024-03-07 12.36 12.54 12.16 12.50 0.0M
2024-03-06 12.24 12.40 12.24 12.36 0.0M
2024-03-05 12.46 12.46 12.20 12.24 0.0M
2024-03-04 12.30 12.64 12.24 12.40 0.0M
2024-03-01 12.42 12.50 12.24 12.30 0.0M
2024-02-29 12.10 12.40 11.90 12.38 0.0M
2024-02-28 12.78 13.00 11.80 12.04 0.1M
2024-02-27 12.22 12.54 12.06 12.50 0.0M
2024-02-26 12.14 12.30 12.00 12.22 0.0M
2024-02-23 12.20 12.34 12.00 12.14 0.0M
2024-02-22 12.38 12.72 12.20 12.48 0.0M
2024-02-21 12.42 12.42 12.06 12.10 0.0M
2024-02-20 12.56 12.60 12.16 12.16 0.0M
2024-02-19 12.00 12.76 12.00 12.38 0.1M
2024-02-16 11.68 12.16 11.52 11.94 0.1M
2024-02-15 11.50 11.62 11.44 11.60 0.0M
2024-02-14 11.56 11.56 11.36 11.42 0.0M
2024-02-13 11.36 11.52 11.24 11.48 0.0M
2024-02-12 11.28 11.40 11.20 11.38 0.0M
2024-02-09 11.16 11.22 11.10 11.16 0.0M
2024-02-08 11.28 11.28 11.08 11.14 0.0M
2024-02-07 11.56 11.56 11.26 11.30 0.0M
2024-02-06 11.46 11.56 11.24 11.40 0.0M
2024-02-05 11.24 11.62 11.24 11.46 0.0M
2024-02-02 11.32 11.32 11.14 11.28 0.0M
2024-02-01 11.50 11.50 11.22 11.26 0.0M
2024-01-31 11.58 11.58 11.50 11.50 0.0M
2024-01-30 11.54 11.60 11.48 11.52 0.0M
2024-01-29 11.50 11.62 11.40 11.50 0.0M
2024-01-26 11.48 11.50 11.38 11.42 0.0M
2024-01-25 11.62 11.62 11.36 11.50 0.0M
2024-01-24 11.50 11.60 11.44 11.60 0.0M
2024-01-23 11.50 11.52 11.38 11.50 0.0M
2024-01-22 11.56 11.68 11.40 11.50 0.0M
2024-01-19 11.20 11.48 11.20 11.30 0.0M
2024-01-18 11.26 11.30 11.12 11.18 0.0M
2024-01-17 11.42 11.42 11.12 11.20 0.0M
2024-01-16 11.60 11.62 11.42 11.50 0.0M
2024-01-15 11.90 11.90 11.54 11.54 0.0M
2024-01-12 12.10 12.16 11.86 11.96 0.0M
2024-01-11 12.10 12.12 11.84 11.96 0.0M
2024-01-10 11.50 12.08 11.50 12.04 0.0M
2024-01-09 11.60 11.60 11.46 11.54 0.0M
2024-01-08 11.62 11.70 11.50 11.60 0.0M
2024-01-05 11.82 11.84 11.52 11.66 0.0M
2024-01-04 12.02 12.02 11.64 11.78 0.0M
2024-01-03 12.04 12.08 11.80 11.98 0.0M
2024-01-02 12.26 12.42 11.96 12.00 0.0M