117,300€
-6,96%
Echtzeit-Aktienkurs NetApp
Bid:
Ask:
Aktienkurse zur NetApp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 127,25 | 132,44 | 115,90 | 117,26 | -7,00% | - |
| 21.11.2024 | 117,31 | 132,39 | 115,99 | 126,08 | 8,39% | 100,00 |
| 20.11.2024 | 115,78 | 117,17 | 114,93 | 116,32 | 0,47% | - |
| 19.11.2024 | 112,26 | 115,79 | 111,47 | 115,78 | 3,17% | 10,00 |
| 18.11.2024 | 111,25 | 113,43 | 110,82 | 112,22 | 0,80% | - |
| 15.11.2024 | 112,15 | 112,22 | 110,55 | 111,33 | -0,78% | 2,00 |
| 14.11.2024 | 113,28 | 113,96 | 110,02 | 112,21 | -0,94% | - |
| 13.11.2024 | 113,87 | 115,47 | 113,18 | 113,28 | -0,52% | - |
| 12.11.2024 | 114,43 | 115,29 | 113,49 | 113,87 | -0,38% | - |
| 11.11.2024 | 115,70 | 117,10 | 113,73 | 114,31 | -1,21% | 83,00 |
| 08.11.2024 | 113,69 | 116,75 | 113,39 | 115,71 | 1,78% | - |
| 07.11.2024 | 112,93 | 113,88 | 111,75 | 113,69 | 0,67% | - |
| 06.11.2024 | 108,20 | 113,15 | 108,20 | 112,93 | 6,06% | - |
| 05.11.2024 | 106,68 | 107,22 | 105,99 | 106,48 | -0,18% | - |
| 04.11.2024 | 106,74 | 107,02 | 105,94 | 106,67 | -0,51% | 5,00 |
| 01.11.2024 | 105,93 | 108,41 | 105,93 | 107,22 | 0,97% | - |
| 31.10.2024 | 109,42 | 109,42 | 105,91 | 106,19 | -2,86% | 10,00 |
| 30.10.2024 | 112,06 | 112,34 | 108,54 | 109,32 | -2,50% | - |
| 29.10.2024 | 111,38 | 113,14 | 111,19 | 112,12 | 0,67% | - |
| 28.10.2024 | 110,66 | 111,87 | 110,40 | 111,37 | 0,94% | - |
| 25.10.2024 | 110,67 | 111,53 | 110,31 | 110,33 | -0,32% | - |
| 24.10.2024 | 110,99 | 111,31 | 109,50 | 110,68 | -0,27% | - |
| 23.10.2024 | 111,38 | 112,51 | 110,20 | 110,98 | -0,36% | 10,00 |
| 22.10.2024 | 116,76 | 116,76 | 109,73 | 111,38 | -4,59% | 10,00 |
| 21.10.2024 | 116,46 | 117,10 | 115,49 | 116,74 | 0,24% | 125,00 |
| 18.10.2024 | 117,44 | 117,52 | 115,25 | 116,46 | -0,83% | - |
| 17.10.2024 | 115,91 | 118,18 | 115,79 | 117,44 | 1,33% | - |
| 16.10.2024 | 115,13 | 116,41 | 114,76 | 115,90 | 0,69% | - |
| 15.10.2024 | 116,13 | 117,57 | 114,92 | 115,11 | -0,88% | 30,00 |
| 14.10.2024 | 116,03 | 117,13 | 114,94 | 116,13 | 0,04% | 30,00 |
| 11.10.2024 | 114,28 | 116,42 | 113,64 | 116,08 | 1,54% | - |
| 10.10.2024 | 116,34 | 116,65 | 114,06 | 114,32 | -1,82% | - |
| 09.10.2024 | 115,25 | 116,67 | 114,57 | 116,44 | 0,85% | - |
| 08.10.2024 | 113,17 | 115,48 | 112,49 | 115,46 | 2,03% | - |
| 07.10.2024 | 112,44 | 113,70 | 111,53 | 113,16 | 0,95% | - |
| 04.10.2024 | 111,26 | 113,11 | 110,81 | 112,10 | 0,68% | - |
| 03.10.2024 | 111,40 | 112,02 | 110,53 | 111,34 | 0,00% | - |
| 02.10.2024 | 109,62 | 112,39 | 109,06 | 111,34 | 1,51% | - |
| 01.10.2024 | 110,93 | 112,25 | 109,34 | 109,68 | -1,25% | - |
| 30.09.2024 | 108,55 | 111,10 | 107,88 | 111,07 | 2,15% | - |
| 27.09.2024 | 111,36 | 111,79 | 108,46 | 108,73 | -2,41% | - |
| 26.09.2024 | 110,31 | 111,86 | 109,16 | 111,42 | 1,00% | 20,00 |
| 25.09.2024 | 109,96 | 110,56 | 108,80 | 110,32 | 0,29% | - |
| 24.09.2024 | 110,61 | 111,10 | 109,13 | 110,00 | -0,52% | - |
| 23.09.2024 | 109,38 | 111,11 | 109,38 | 110,57 | 1,07% | - |
| 20.09.2024 | 107,59 | 109,52 | 106,78 | 109,40 | 1,82% | - |
| 19.09.2024 | 107,34 | 109,62 | 107,30 | 107,44 | -0,12% | - |
| 18.09.2024 | 107,14 | 108,67 | 106,54 | 107,57 | 0,51% | - |
| 17.09.2024 | 105,87 | 108,09 | 105,87 | 107,02 | 1,01% | - |
| 16.09.2024 | 105,93 | 106,08 | 104,39 | 105,95 | 0,04% | 31,00 |
| 13.09.2024 | 104,60 | 106,58 | 104,60 | 105,91 | 1,16% | - |
| 12.09.2024 | 105,01 | 106,15 | 104,17 | 104,70 | -0,39% | - |
| 11.09.2024 | 104,32 | 105,14 | 102,53 | 105,11 | 0,76% | 10,00 |
| 10.09.2024 | 103,86 | 104,56 | 103,07 | 104,32 | 0,35% | - |
| 09.09.2024 | 102,93 | 105,24 | 102,93 | 103,96 | 0,94% | 40,00 |
| 06.09.2024 | 105,15 | 105,97 | 102,68 | 102,99 | -2,00% | - |
| 05.09.2024 | 107,42 | 108,08 | 104,40 | 105,09 | -2,16% | 94,00 |
| 04.09.2024 | 107,73 | 107,73 | 105,40 | 107,41 | -0,28% | - |
| 03.09.2024 | 108,78 | 112,14 | 106,91 | 107,71 | -0,98% | 5,00 |
| 02.09.2024 | 109,16 | 109,49 | 108,55 | 108,78 | -0,42% | - |
| 30.08.2024 | 107,61 | 109,58 | 107,01 | 109,24 | 1,02% | 10,00 |
| 29.08.2024 | 118,63 | 118,64 | 107,53 | 108,14 | -9,00% | - |
| 28.08.2024 | 119,12 | 120,81 | 117,81 | 118,83 | -0,24% | 25,00 |
| 27.08.2024 | 118,73 | 119,47 | 117,44 | 119,12 | 0,40% | - |
| 26.08.2024 | 118,96 | 119,81 | 118,00 | 118,65 | -0,24% | - |
| 23.08.2024 | 118,84 | 119,89 | 118,34 | 118,94 | 0,08% | - |
| 22.08.2024 | 119,64 | 120,82 | 118,17 | 118,85 | -0,63% | - |
| 21.08.2024 | 118,07 | 119,96 | 117,83 | 119,60 | 1,21% | - |
| 20.08.2024 | 118,82 | 119,68 | 117,87 | 118,17 | -0,45% | - |
| 19.08.2024 | 118,39 | 118,94 | 117,43 | 118,71 | 0,24% | - |
| 16.08.2024 | 119,80 | 121,07 | 117,81 | 118,43 | -0,91% | - |
| 15.08.2024 | 115,11 | 120,11 | 115,11 | 119,52 | 3,83% | - |
| 14.08.2024 | 114,50 | 115,93 | 113,78 | 115,11 | 0,53% | 3,00 |
| 13.08.2024 | 111,09 | 115,35 | 111,09 | 114,50 | 1,90% | - |
| 12.08.2024 | 112,22 | 113,51 | 112,04 | 112,36 | 0,14% | - |
| 09.08.2024 | 109,46 | 112,47 | 108,21 | 112,20 | 2,84% | - |
| 08.08.2024 | 106,42 | 109,46 | 105,71 | 109,10 | 2,63% | - |
| 07.08.2024 | 107,10 | 109,85 | 106,09 | 106,30 | -0,80% | 16,00 |
| 06.08.2024 | 105,58 | 108,76 | 105,56 | 107,16 | 1,64% | 31,00 |
| 05.08.2024 | 109,12 | 109,12 | 99,80 | 105,43 | -3,35% | 140,00 |
| 02.08.2024 | 113,53 | 113,53 | 107,74 | 109,08 | -3,92% | 15,00 |
| 01.08.2024 | 118,86 | 118,94 | 112,53 | 113,53 | -3,32% | - |
| 31.07.2024 | 113,35 | 117,48 | 113,25 | 117,43 | 3,49% | - |
| 30.07.2024 | 115,03 | 117,10 | 112,60 | 113,47 | -1,96% | 130,00 |
| 29.07.2024 | 116,19 | 117,35 | 115,04 | 115,74 | -0,40% | - |
| 26.07.2024 | 115,65 | 116,92 | 115,31 | 116,20 | 0,44% | - |
| 25.07.2024 | 115,97 | 117,33 | 113,95 | 115,69 | -0,22% | - |
| 24.07.2024 | 119,06 | 120,03 | 115,78 | 115,95 | -2,55% | - |
| 23.07.2024 | 117,85 | 119,17 | 117,21 | 118,98 | 1,25% | - |
| 22.07.2024 | 116,01 | 118,37 | 116,01 | 117,51 | 1,28% | 11,00 |
| 19.07.2024 | 115,73 | 116,58 | 115,00 | 116,03 | 0,28% | - |
| 18.07.2024 | 116,92 | 117,95 | 114,65 | 115,71 | -0,48% | 50,00 |
| 17.07.2024 | 120,75 | 120,75 | 116,07 | 116,27 | -3,68% | 14,00 |
| 16.07.2024 | 119,50 | 120,74 | 118,41 | 120,71 | 1,01% | - |
| 15.07.2024 | 119,12 | 120,41 | 117,50 | 119,50 | 0,20% | - |
| 12.07.2024 | 122,36 | 122,36 | 119,20 | 119,26 | -1,51% | 110,00 |
| 11.07.2024 | 123,11 | 124,90 | 120,97 | 121,09 | -2,58% | - |
| 10.07.2024 | 122,38 | 125,52 | 122,03 | 124,30 | 1,56% | 103,00 |
| 09.07.2024 | 120,23 | 122,95 | 119,98 | 122,39 | 1,81% | 30,00 |
| 08.07.2024 | 118,75 | 120,96 | 118,75 | 120,21 | 1,38% | - |