1,548€
-0,13%
Echtzeit-Aktienkurs NAPATECH A/S NAM. DK 0,25
Bid:
Ask:
Aktienkurse zur NAPATECH A/S NAM. DK 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,61 | 1,64 | 1,45 | 1,60 | -1,96% | - |
| 24.04.2025 | 1,56 | 1,63 | 1,56 | 1,63 | 0,12% | - |
| 23.04.2025 | 1,61 | 1,64 | 1,59 | 1,63 | 3,16% | - |
| 22.04.2025 | 1,61 | 1,61 | 1,45 | 1,58 | 0,64% | - |
| 17.04.2025 | 1,60 | 1,60 | 1,57 | 1,57 | 1,29% | - |
| 16.04.2025 | 1,56 | 1,61 | 1,55 | 1,55 | 0,39% | - |
| 15.04.2025 | 1,53 | 1,57 | 1,53 | 1,54 | -0,19% | - |
| 14.04.2025 | 1,49 | 1,55 | 1,48 | 1,55 | 2,25% | - |
| 11.04.2025 | 1,51 | 1,56 | 1,48 | 1,51 | -2,01% | - |
| 10.04.2025 | 1,53 | 1,79 | 1,52 | 1,54 | -4,22% | - |
| 09.04.2025 | 1,58 | 1,62 | 1,42 | 1,61 | 0,06% | - |
| 08.04.2025 | 1,51 | 1,66 | 1,51 | 1,61 | 8,34% | - |
| 07.04.2025 | 1,57 | 1,66 | 1,39 | 1,49 | -5,29% | - |
| 04.04.2025 | 1,74 | 1,75 | 1,45 | 1,57 | -8,45% | - |
| 03.04.2025 | 1,70 | 1,79 | 1,70 | 1,72 | 0,59% | - |
| 02.04.2025 | 1,78 | 2,20 | 1,70 | 1,71 | -5,54% | - |
| 01.04.2025 | 1,70 | 1,83 | 1,70 | 1,81 | -0,72% | - |
| 31.03.2025 | 1,83 | 1,94 | 1,76 | 1,82 | 1,17% | - |
| 28.03.2025 | 1,87 | 2,25 | 1,80 | 1,80 | -2,34% | - |
| 27.03.2025 | 1,90 | 1,90 | 1,81 | 1,84 | -4,56% | - |
| 26.03.2025 | 1,64 | 2,08 | 1,64 | 1,93 | 16,64% | - |
| 25.03.2025 | 1,66 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 24.03.2025 | 1,55 | 1,66 | 1,55 | 1,65 | 0,79% | - |
| 21.03.2025 | 1,60 | 1,65 | 1,57 | 1,64 | 3,60% | - |
| 20.03.2025 | 1,52 | 1,62 | 1,52 | 1,58 | -0,63% | - |
| 19.03.2025 | 1,59 | 1,65 | 1,49 | 1,59 | 0,31% | - |
| 18.03.2025 | 1,51 | 1,63 | 1,51 | 1,59 | 0,51% | - |
| 17.03.2025 | 1,55 | 1,60 | 1,54 | 1,58 | 1,94% | - |
| 14.03.2025 | 1,51 | 1,65 | 1,51 | 1,55 | -1,15% | - |
| 13.03.2025 | 1,58 | 1,76 | 1,56 | 1,57 | 0,32% | - |
| 12.03.2025 | 1,50 | 1,64 | 1,50 | 1,56 | -0,32% | - |
| 11.03.2025 | 1,49 | 1,59 | 1,49 | 1,57 | 0,64% | - |
| 10.03.2025 | 1,51 | 1,73 | 1,48 | 1,56 | 4,35% | - |
| 07.03.2025 | 1,53 | 1,59 | 1,49 | 1,49 | -2,10% | - |
| 06.03.2025 | 1,53 | 1,58 | 1,49 | 1,53 | 1,19% | - |
| 05.03.2025 | 1,59 | 1,59 | 1,44 | 1,51 | -3,58% | - |
| 04.03.2025 | 1,61 | 1,62 | 1,54 | 1,56 | -2,80% | - |
| 03.03.2025 | 1,68 | 1,77 | 1,56 | 1,61 | -6,51% | - |
| 28.02.2025 | 1,80 | 1,84 | 1,72 | 1,72 | -4,07% | - |
| 27.02.2025 | 1,74 | 1,91 | 1,63 | 1,79 | 4,67% | - |
| 26.02.2025 | 2,02 | 2,12 | 1,69 | 1,71 | -19,95% | - |
| 25.02.2025 | 2,06 | 2,14 | 2,06 | 2,14 | 2,49% | - |
| 24.02.2025 | 1,98 | 2,15 | 1,98 | 2,09 | 3,37% | - |
| 21.02.2025 | 2,05 | 2,11 | 1,98 | 2,02 | -1,46% | - |
| 20.02.2025 | 2,09 | 2,12 | 2,00 | 2,05 | 1,99% | 50,00 |
| 19.02.2025 | 2,00 | 2,12 | 2,00 | 2,01 | -5,63% | - |
| 18.02.2025 | 2,06 | 2,14 | 2,06 | 2,13 | -0,47% | - |
| 17.02.2025 | 2,03 | 2,14 | 2,03 | 2,14 | 1,90% | - |
| 14.02.2025 | 2,09 | 2,13 | 2,08 | 2,10 | 0,96% | - |
| 13.02.2025 | 2,06 | 2,09 | 2,00 | 2,08 | -0,48% | - |
| 12.02.2025 | 2,11 | 2,13 | 2,01 | 2,09 | -3,02% | - |
| 11.02.2025 | 2,04 | 2,20 | 2,04 | 2,16 | 0,94% | - |
| 10.02.2025 | 2,20 | 2,22 | 2,12 | 2,14 | -4,69% | - |
| 07.02.2025 | 2,11 | 2,27 | 2,11 | 2,24 | 4,19% | - |
| 06.02.2025 | 2,11 | 2,21 | 2,11 | 2,15 | 0,47% | - |
| 05.02.2025 | 1,98 | 2,17 | 1,98 | 2,14 | 3,88% | - |
| 04.02.2025 | 2,10 | 2,13 | 2,06 | 2,06 | -3,74% | - |
| 03.02.2025 | 2,19 | 2,21 | 2,00 | 2,14 | -1,83% | - |
| 31.01.2025 | 2,15 | 2,21 | 2,13 | 2,18 | -0,23% | - |
| 30.01.2025 | 2,19 | 2,20 | 2,15 | 2,19 | 0,46% | - |
| 29.01.2025 | 2,16 | 2,30 | 2,12 | 2,18 | 3,08% | - |
| 28.01.2025 | 2,20 | 2,20 | 2,08 | 2,11 | -4,31% | - |
| 27.01.2025 | 2,15 | 2,25 | 2,14 | 2,21 | -3,29% | - |
| 24.01.2025 | 2,21 | 2,31 | 2,11 | 2,28 | 5,80% | - |
| 23.01.2025 | 1,97 | 2,21 | 1,97 | 2,16 | 3,61% | - |
| 22.01.2025 | 1,94 | 2,11 | 1,94 | 2,08 | 4,79% | - |
| 21.01.2025 | 2,04 | 2,06 | 1,97 | 1,99 | -5,02% | - |
| 20.01.2025 | 2,03 | 2,09 | 2,00 | 2,09 | 5,13% | - |
| 17.01.2025 | 1,99 | 2,04 | 1,97 | 1,99 | -1,24% | - |
| 16.01.2025 | 2,00 | 2,04 | 1,97 | 2,01 | 0,90% | - |
| 15.01.2025 | 1,99 | 2,02 | 1,84 | 2,00 | -1,72% | - |
| 14.01.2025 | 2,07 | 2,16 | 1,96 | 2,03 | -4,92% | 8.000,00 |
| 13.01.2025 | 2,29 | 2,36 | 2,14 | 2,14 | -6,36% | - |
| 10.01.2025 | 2,29 | 2,33 | 2,24 | 2,28 | 0,00% | - |
| 09.01.2025 | 2,37 | 2,42 | 2,22 | 2,28 | -5,79% | - |
| 08.01.2025 | 2,32 | 2,45 | 2,32 | 2,42 | -1,63% | - |
| 07.01.2025 | 2,40 | 2,47 | 2,40 | 2,46 | 2,50% | - |
| 06.01.2025 | 2,36 | 2,45 | 2,34 | 2,40 | 4,58% | - |
| 03.01.2025 | 2,37 | 2,39 | 2,30 | 2,30 | -1,71% | - |
| 02.01.2025 | 2,17 | 2,47 | 2,13 | 2,34 | 9,88% | - |
| 30.12.2024 | 2,00 | 2,16 | 2,00 | 2,13 | 2,66% | - |
| 27.12.2024 | 2,07 | 2,12 | 1,98 | 2,07 | 0,98% | - |
| 23.12.2024 | 2,07 | 2,09 | 1,97 | 2,05 | 1,49% | - |
| 20.12.2024 | 2,01 | 2,10 | 1,89 | 2,02 | 1,10% | - |
| 19.12.2024 | 2,03 | 2,11 | 1,91 | 2,00 | -2,06% | - |
| 18.12.2024 | 1,97 | 2,05 | 1,86 | 2,04 | 1,24% | - |
| 17.12.2024 | 1,91 | 2,02 | 1,91 | 2,02 | 4,95% | - |
| 16.12.2024 | 1,85 | 1,95 | 1,84 | 1,92 | -2,29% | - |
| 13.12.2024 | 1,93 | 1,97 | 1,84 | 1,97 | 2,34% | - |
| 12.12.2024 | 1,91 | 1,94 | 1,80 | 1,92 | 1,05% | - |
| 11.12.2024 | 1,78 | 1,97 | 1,78 | 1,90 | 1,88% | - |
| 10.12.2024 | 1,90 | 1,90 | 1,81 | 1,87 | -2,10% | - |
| 09.12.2024 | 1,78 | 1,93 | 1,78 | 1,91 | 2,53% | - |
| 06.12.2024 | 1,87 | 1,92 | 1,84 | 1,86 | 0,70% | - |
| 05.12.2024 | 1,92 | 1,97 | 1,83 | 1,85 | -3,00% | - |
| 04.12.2024 | 1,87 | 2,03 | 1,86 | 1,90 | 1,98% | - |
| 03.12.2024 | 1,84 | 1,92 | 1,84 | 1,87 | -2,10% | - |
| 02.12.2024 | 2,06 | 2,06 | 1,88 | 1,91 | -7,07% | - |
| 29.11.2024 | 1,82 | 2,08 | 1,82 | 2,05 | 7,33% | - |
| 28.11.2024 | 1,82 | 1,96 | 1,82 | 1,91 | -0,26% | - |