35,840€
-1,54%
Echtzeit-Aktienkurs NAPCO Security Technologies
Bid:
Ask:
Aktienkurse zur NAPCO Security Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 36,61 | 37,07 | 35,03 | 36,01 | -1,09% | - |
| 11.12.2025 | 35,99 | 36,53 | 35,40 | 36,40 | 1,45% | - |
| 10.12.2025 | 35,64 | 36,60 | 35,22 | 35,88 | -0,37% | - |
| 09.12.2025 | 36,15 | 36,59 | 35,85 | 36,02 | 0,74% | - |
| 08.12.2025 | 35,48 | 36,39 | 35,46 | 35,75 | 0,45% | - |
| 05.12.2025 | 35,18 | 35,77 | 34,83 | 35,59 | 1,51% | - |
| 04.12.2025 | 35,16 | 35,63 | 34,75 | 35,06 | 0,37% | - |
| 03.12.2025 | 34,33 | 35,01 | 33,62 | 34,93 | 2,75% | - |
| 02.12.2025 | 32,60 | 34,09 | 32,49 | 34,00 | 3,58% | - |
| 01.12.2025 | 34,84 | 34,84 | 32,58 | 32,82 | -7,18% | - |
| 28.11.2025 | 35,23 | 35,37 | 35,23 | 35,36 | 0,60% | - |
| 27.11.2025 | 35,18 | 35,18 | 35,13 | 35,15 | -0,17% | - |
| 26.11.2025 | 35,04 | 35,31 | 34,60 | 35,21 | 0,99% | - |
| 25.11.2025 | 33,66 | 34,97 | 33,41 | 34,87 | 3,40% | - |
| 24.11.2025 | 33,48 | 34,32 | 33,44 | 33,72 | 2,65% | - |
| 21.11.2025 | 32,96 | 33,02 | 32,58 | 32,85 | -2,59% | - |
| 20.11.2025 | 34,33 | 35,49 | 33,63 | 33,73 | -1,43% | - |
| 19.11.2025 | 33,96 | 35,36 | 33,85 | 34,22 | 0,46% | - |
| 18.11.2025 | 34,67 | 34,87 | 33,83 | 34,06 | -1,45% | - |
| 17.11.2025 | 34,72 | 35,53 | 34,38 | 34,56 | 0,10% | - |
| 14.11.2025 | 34,61 | 34,90 | 34,06 | 34,53 | -0,86% | - |
| 13.11.2025 | 36,19 | 36,30 | 34,51 | 34,83 | -2,95% | - |
| 12.11.2025 | 35,93 | 36,43 | 35,81 | 35,89 | -0,64% | - |
| 11.11.2025 | 36,65 | 36,65 | 36,08 | 36,12 | -0,96% | - |
| 10.11.2025 | 37,00 | 37,60 | 35,67 | 36,47 | 0,69% | - |
| 07.11.2025 | 37,10 | 37,36 | 35,75 | 36,22 | -2,42% | - |
| 06.11.2025 | 38,61 | 38,92 | 36,53 | 37,12 | -3,46% | - |
| 05.11.2025 | 36,03 | 38,53 | 35,86 | 38,45 | 8,99% | - |
| 04.11.2025 | 35,39 | 36,60 | 34,93 | 35,28 | 0,63% | - |
| 03.11.2025 | 38,36 | 41,60 | 32,56 | 35,06 | -8,16% | - |
| 31.10.2025 | 37,85 | 38,31 | 37,59 | 38,17 | 1,60% | - |
| 30.10.2025 | 37,72 | 38,28 | 37,01 | 37,57 | -0,87% | - |
| 29.10.2025 | 37,76 | 38,36 | 37,69 | 37,90 | 0,42% | - |
| 28.10.2025 | 37,89 | 38,01 | 37,06 | 37,74 | -0,44% | - |
| 27.10.2025 | 37,93 | 38,55 | 37,86 | 37,91 | -1,06% | - |
| 24.10.2025 | 37,92 | 38,79 | 37,82 | 38,31 | 0,99% | - |
| 23.10.2025 | 37,42 | 38,16 | 37,36 | 37,94 | 1,69% | - |
| 22.10.2025 | 37,71 | 37,85 | 36,50 | 37,31 | -1,91% | - |
| 21.10.2025 | 37,65 | 38,26 | 37,45 | 38,03 | 1,08% | - |
| 20.10.2025 | 37,20 | 38,02 | 37,20 | 37,63 | 1,44% | - |
| 17.10.2025 | 36,88 | 37,69 | 36,32 | 37,09 | -0,01% | - |
| 16.10.2025 | 37,35 | 37,77 | 37,03 | 37,10 | -0,71% | - |
| 15.10.2025 | 37,14 | 37,79 | 36,98 | 37,36 | 1,25% | - |
| 14.10.2025 | 36,82 | 37,19 | 36,12 | 36,90 | 0,42% | - |
| 13.10.2025 | 36,09 | 37,27 | 36,09 | 36,75 | 1,30% | - |
| 10.10.2025 | 37,09 | 37,90 | 36,25 | 36,28 | -2,05% | - |
| 09.10.2025 | 37,71 | 37,97 | 36,52 | 37,04 | -2,58% | - |
| 08.10.2025 | 36,97 | 38,09 | 36,97 | 38,02 | 3,70% | 552,00 |
| 07.10.2025 | 37,15 | 37,61 | 36,59 | 36,66 | -0,93% | - |
| 06.10.2025 | 36,32 | 37,25 | 36,30 | 37,01 | 1,90% | - |
| 03.10.2025 | 36,45 | 36,99 | 36,08 | 36,32 | -0,14% | - |
| 02.10.2025 | 36,41 | 36,65 | 36,08 | 36,37 | -0,10% | - |
| 01.10.2025 | 36,60 | 36,63 | 35,81 | 36,40 | -0,45% | - |
| 30.09.2025 | 36,24 | 36,65 | 35,94 | 36,57 | 0,36% | - |
| 29.09.2025 | 36,79 | 37,21 | 36,43 | 36,44 | -1,25% | - |
| 26.09.2025 | 36,94 | 37,04 | 36,11 | 36,90 | -0,09% | - |
| 25.09.2025 | 36,99 | 37,14 | 35,99 | 36,93 | 0,19% | - |
| 24.09.2025 | 36,52 | 38,32 | 36,26 | 36,86 | 0,89% | - |
| 23.09.2025 | 36,12 | 36,93 | 35,78 | 36,54 | 1,61% | - |
| 22.09.2025 | 36,32 | 36,33 | 35,65 | 35,96 | 0,11% | - |
| 19.09.2025 | 35,63 | 36,11 | 35,34 | 35,92 | 1,20% | - |
| 18.09.2025 | 36,20 | 36,34 | 34,93 | 35,49 | -0,60% | - |
| 17.09.2025 | 36,26 | 36,65 | 35,70 | 35,71 | -1,34% | - |
| 16.09.2025 | 37,12 | 37,48 | 36,12 | 36,19 | -2,78% | - |
| 15.09.2025 | 35,60 | 37,58 | 35,57 | 37,23 | 5,53% | - |
| 12.09.2025 | 35,23 | 35,45 | 34,99 | 35,28 | 2,78% | 11,00 |
| 11.09.2025 | 34,28 | 34,33 | 34,26 | 34,32 | 0,37% | - |
| 10.09.2025 | 34,24 | 34,42 | 33,77 | 34,20 | -0,20% | - |
| 09.09.2025 | 34,22 | 34,61 | 33,92 | 34,27 | 0,40% | - |
| 08.09.2025 | 33,72 | 34,26 | 33,44 | 34,13 | 1,23% | - |
| 05.09.2025 | 33,69 | 34,36 | 33,37 | 33,72 | 0,19% | - |
| 04.09.2025 | 34,11 | 34,58 | 33,25 | 33,65 | -1,13% | 5,00 |
| 03.09.2025 | 33,09 | 34,17 | 33,03 | 34,04 | 2,95% | - |
| 02.09.2025 | 32,54 | 33,09 | 32,30 | 33,06 | 1,57% | - |
| 01.09.2025 | 32,57 | 32,57 | 32,38 | 32,55 | 0,18% | - |
| 29.08.2025 | 32,82 | 32,86 | 32,05 | 32,49 | -1,13% | - |
| 28.08.2025 | 33,00 | 33,24 | 32,36 | 32,86 | -0,56% | - |
| 27.08.2025 | 32,14 | 33,17 | 31,90 | 33,05 | 2,99% | - |
| 26.08.2025 | 28,67 | 32,12 | 28,32 | 32,09 | 10,70% | 140,00 |
| 25.08.2025 | 27,05 | 33,27 | 26,78 | 28,99 | 7,19% | 400,00 |
| 22.08.2025 | 26,19 | 27,19 | 26,01 | 27,04 | 3,46% | - |
| 21.08.2025 | 25,90 | 26,29 | 25,76 | 26,14 | 0,93% | - |
| 20.08.2025 | 26,45 | 26,71 | 25,64 | 25,90 | -2,08% | - |
| 19.08.2025 | 26,26 | 26,75 | 26,10 | 26,45 | 0,69% | - |
| 18.08.2025 | 26,05 | 26,42 | 26,00 | 26,27 | 0,75% | - |
| 15.08.2025 | 26,69 | 26,95 | 25,87 | 26,07 | -2,49% | - |
| 14.08.2025 | 27,72 | 27,81 | 26,51 | 26,74 | -3,45% | - |
| 13.08.2025 | 26,51 | 27,77 | 26,22 | 27,69 | 4,57% | - |
| 12.08.2025 | 25,59 | 26,67 | 25,46 | 26,48 | 3,58% | - |
| 11.08.2025 | 25,72 | 26,19 | 25,50 | 25,57 | -0,39% | - |
| 08.08.2025 | 25,35 | 25,99 | 25,35 | 25,67 | 1,22% | - |
| 07.08.2025 | 25,38 | 26,00 | 25,15 | 25,36 | -0,22% | - |
| 06.08.2025 | 26,30 | 26,45 | 25,39 | 25,41 | -3,51% | - |
| 05.08.2025 | 26,80 | 27,02 | 26,31 | 26,34 | -1,70% | - |
| 04.08.2025 | 26,09 | 26,83 | 26,06 | 26,79 | 2,43% | - |
| 01.08.2025 | 26,75 | 26,75 | 25,63 | 26,16 | -2,32% | - |
| 31.07.2025 | 27,06 | 27,37 | 26,63 | 26,78 | -1,25% | - |
| 30.07.2025 | 26,75 | 27,53 | 26,71 | 27,12 | 1,38% | - |
| 29.07.2025 | 26,79 | 27,54 | 26,70 | 26,75 | -0,09% | - |
| 28.07.2025 | 25,91 | 26,77 | 25,91 | 26,77 | 3,38% | - |