113,250€
-0,33%
Echtzeit-Aktienkurs NetApp
Bid:
Ask:
Aktienkurse zur NetApp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 113,15 | 114,74 | 112,40 | 113,26 | -0,32% | 249,00 |
| 06.01.2025 | 113,56 | 115,09 | 112,84 | 113,62 | 0,16% | 118,00 |
| 03.01.2025 | 112,71 | 113,72 | 111,80 | 113,44 | 0,52% | 81,00 |
| 02.01.2025 | 112,41 | 114,22 | 112,00 | 112,85 | 1,84% | 32,00 |
| 30.12.2024 | 111,87 | 112,09 | 110,61 | 110,81 | -1,19% | 2,00 |
| 27.12.2024 | 113,56 | 113,74 | 110,90 | 112,14 | -1,15% | 241,00 |
| 23.12.2024 | 114,32 | 114,90 | 112,50 | 113,45 | -0,09% | 3,00 |
| 20.12.2024 | 111,97 | 114,98 | 109,76 | 113,55 | 0,93% | 288,00 |
| 19.12.2024 | 113,90 | 114,90 | 112,16 | 112,50 | -1,55% | 156,00 |
| 18.12.2024 | 116,68 | 118,23 | 113,92 | 114,27 | -2,15% | 201,00 |
| 17.12.2024 | 119,97 | 120,33 | 116,18 | 116,78 | -2,69% | - |
| 16.12.2024 | 116,07 | 120,95 | 115,54 | 120,01 | 3,29% | 560,00 |
| 13.12.2024 | 118,54 | 118,70 | 115,80 | 116,19 | -1,60% | 3,00 |
| 12.12.2024 | 116,54 | 118,57 | 115,84 | 118,08 | 1,09% | 121,00 |
| 11.12.2024 | 115,35 | 118,98 | 115,04 | 116,81 | 1,49% | 373,00 |
| 10.12.2024 | 120,66 | 121,82 | 114,56 | 115,09 | -4,84% | 1,00 |
| 09.12.2024 | 124,27 | 124,98 | 120,83 | 120,94 | -2,56% | 306,00 |
| 06.12.2024 | 121,84 | 124,50 | 121,39 | 124,12 | 2,05% | 275,00 |
| 05.12.2024 | 122,51 | 123,54 | 121,40 | 121,63 | -0,82% | 975,00 |
| 04.12.2024 | 118,84 | 123,23 | 118,84 | 122,64 | 3,41% | 208,00 |
| 03.12.2024 | 117,60 | 118,82 | 116,18 | 118,60 | 1,01% | - |
| 02.12.2024 | 116,23 | 118,21 | 115,96 | 117,41 | 1,29% | 244,00 |
| 29.11.2024 | 116,26 | 117,67 | 115,86 | 115,91 | -0,43% | 106,00 |
| 28.11.2024 | 116,35 | 117,00 | 115,88 | 116,41 | 0,45% | 53,00 |
| 27.11.2024 | 123,80 | 123,80 | 115,46 | 115,89 | -6,28% | 179,00 |
| 26.11.2024 | 120,57 | 124,16 | 119,56 | 123,66 | 2,76% | 600,00 |
| 25.11.2024 | 117,49 | 120,36 | 116,61 | 120,34 | 2,43% | 318,00 |
| 22.11.2024 | 126,98 | 132,44 | 115,90 | 117,48 | -2,91% | 1.263,00 |
| 21.11.2024 | 117,58 | 122,29 | 117,07 | 121,00 | 3,35% | 828,00 |
| 20.11.2024 | 115,18 | 117,12 | 114,88 | 117,08 | 1,53% | 466,00 |
| 19.11.2024 | 112,88 | 115,31 | 111,46 | 115,31 | 2,40% | 142,00 |
| 18.11.2024 | 112,04 | 113,43 | 110,66 | 112,61 | 1,16% | 294,00 |
| 15.11.2024 | 111,11 | 112,19 | 110,20 | 111,32 | -0,75% | 194,00 |
| 14.11.2024 | 113,18 | 113,76 | 110,24 | 112,16 | -1,04% | 235,00 |
| 13.11.2024 | 113,60 | 115,47 | 113,19 | 113,34 | -0,45% | 100,00 |
| 12.11.2024 | 114,65 | 115,32 | 113,49 | 113,85 | -0,45% | 149,00 |
| 11.11.2024 | 116,01 | 117,08 | 114,21 | 114,37 | -1,14% | 441,00 |
| 08.11.2024 | 114,04 | 116,75 | 113,38 | 115,69 | 1,78% | 86,00 |
| 07.11.2024 | 113,08 | 113,88 | 111,68 | 113,67 | 0,74% | 19,00 |
| 06.11.2024 | 110,21 | 113,14 | 109,68 | 112,83 | 5,83% | 387,00 |
| 05.11.2024 | 106,30 | 107,23 | 105,80 | 106,61 | 0,28% | 158,00 |
| 04.11.2024 | 106,94 | 107,06 | 105,94 | 106,31 | -0,77% | 78,00 |
| 01.11.2024 | 106,18 | 108,41 | 106,04 | 107,14 | 0,93% | 234,00 |
| 31.10.2024 | 107,28 | 108,85 | 105,90 | 106,15 | -2,88% | 290,00 |
| 30.10.2024 | 112,20 | 112,34 | 108,54 | 109,30 | -2,51% | 10,00 |
| 29.10.2024 | 111,57 | 113,16 | 111,12 | 112,11 | 0,69% | 312,00 |
| 28.10.2024 | 111,84 | 111,86 | 110,40 | 111,34 | 0,63% | 217,00 |
| 25.10.2024 | 110,77 | 111,60 | 110,61 | 110,64 | -0,11% | 255,00 |
| 24.10.2024 | 110,88 | 111,31 | 109,32 | 110,76 | 0,32% | 447,00 |
| 23.10.2024 | 110,65 | 112,50 | 110,23 | 110,41 | -0,48% | 106,00 |
| 22.10.2024 | 115,54 | 115,94 | 109,66 | 110,94 | -4,25% | 998,00 |
| 21.10.2024 | 116,23 | 117,09 | 115,48 | 115,87 | -0,47% | 70,00 |
| 18.10.2024 | 117,08 | 117,50 | 115,25 | 116,42 | -0,54% | 130,00 |
| 17.10.2024 | 115,95 | 118,03 | 115,93 | 117,05 | 0,98% | 23,00 |
| 16.10.2024 | 115,37 | 116,40 | 114,76 | 115,91 | 0,71% | 436,00 |
| 15.10.2024 | 116,42 | 117,57 | 115,02 | 115,09 | -1,07% | 33,00 |
| 14.10.2024 | 116,07 | 117,08 | 116,01 | 116,33 | 0,19% | 25,00 |
| 11.10.2024 | 114,26 | 116,42 | 113,74 | 116,11 | 1,57% | 1.151,00 |
| 10.10.2024 | 116,20 | 116,84 | 114,06 | 114,31 | -1,85% | 175,00 |
| 09.10.2024 | 114,96 | 116,56 | 114,53 | 116,46 | 1,01% | 112,00 |
| 08.10.2024 | 112,73 | 115,43 | 112,47 | 115,30 | 2,12% | 277,00 |
| 07.10.2024 | 112,33 | 113,68 | 111,53 | 112,91 | 0,44% | 49,00 |
| 04.10.2024 | 111,03 | 113,11 | 110,52 | 112,41 | 0,93% | 10,00 |
| 03.10.2024 | 111,15 | 112,00 | 110,52 | 111,37 | 0,01% | 30,00 |
| 02.10.2024 | 109,36 | 112,37 | 108,88 | 111,36 | 1,54% | 5,00 |
| 01.10.2024 | 110,80 | 112,25 | 109,32 | 109,67 | -1,20% | 37,00 |
| 30.09.2024 | 108,31 | 111,09 | 107,66 | 111,00 | 2,13% | 34,00 |
| 27.09.2024 | 111,39 | 111,96 | 108,44 | 108,68 | -2,51% | 369,00 |
| 26.09.2024 | 110,72 | 111,87 | 110,20 | 111,48 | 1,94% | 285,00 |
| 25.09.2024 | 109,48 | 110,56 | 108,80 | 109,36 | -0,55% | 116,00 |
| 24.09.2024 | 110,75 | 111,03 | 109,13 | 109,97 | -0,55% | 7,00 |
| 23.09.2024 | 109,69 | 110,78 | 109,41 | 110,58 | 1,00% | 63,00 |
| 20.09.2024 | 107,33 | 109,52 | 106,72 | 109,48 | 1,90% | - |
| 19.09.2024 | 108,87 | 109,62 | 107,42 | 107,44 | -0,07% | 4,00 |
| 18.09.2024 | 107,12 | 108,67 | 106,68 | 107,51 | 0,42% | 124,00 |
| 17.09.2024 | 106,00 | 108,09 | 105,74 | 107,06 | 1,09% | 55,00 |
| 16.09.2024 | 105,60 | 106,08 | 104,39 | 105,91 | 0,07% | 341,00 |
| 13.09.2024 | 104,99 | 106,58 | 104,54 | 105,84 | 0,63% | 94,00 |
| 12.09.2024 | 105,32 | 106,15 | 104,17 | 105,18 | 0,06% | 101,00 |
| 11.09.2024 | 103,50 | 105,14 | 102,55 | 105,12 | 0,83% | 41,00 |
| 10.09.2024 | 103,42 | 104,56 | 103,04 | 104,25 | 0,21% | 79,00 |
| 09.09.2024 | 103,64 | 105,24 | 103,35 | 104,03 | 1,08% | 372,00 |
| 06.09.2024 | 104,55 | 105,96 | 102,68 | 102,92 | -2,06% | 28,00 |
| 05.09.2024 | 107,33 | 108,08 | 104,40 | 105,09 | -2,31% | 447,00 |
| 04.09.2024 | 106,73 | 107,62 | 105,40 | 107,57 | -0,14% | 117,00 |
| 03.09.2024 | 109,15 | 112,44 | 106,90 | 107,72 | -1,50% | 502,00 |
| 02.09.2024 | 109,08 | 109,72 | 108,53 | 109,36 | 0,09% | 116,00 |
| 30.08.2024 | 108,05 | 109,60 | 107,01 | 109,26 | 1,40% | 153,00 |
| 29.08.2024 | 113,03 | 114,66 | 107,62 | 107,75 | -9,23% | 372,00 |
| 28.08.2024 | 119,16 | 120,24 | 117,88 | 118,71 | -0,34% | 269,00 |
| 27.08.2024 | 118,80 | 119,24 | 117,26 | 119,11 | 0,37% | 225,00 |
| 26.08.2024 | 119,04 | 119,81 | 117,80 | 118,67 | -0,20% | 294,00 |
| 23.08.2024 | 118,90 | 119,82 | 118,34 | 118,91 | 0,50% | 203,00 |
| 22.08.2024 | 119,65 | 120,82 | 118,17 | 118,32 | -1,09% | 100,00 |
| 21.08.2024 | 118,25 | 119,96 | 118,01 | 119,62 | 1,23% | 85,00 |
| 20.08.2024 | 119,09 | 119,88 | 117,87 | 118,17 | -0,50% | 577,00 |
| 19.08.2024 | 118,04 | 118,94 | 117,26 | 118,76 | 0,33% | 366,00 |
| 16.08.2024 | 120,11 | 121,07 | 117,76 | 118,37 | -1,03% | 440,00 |
| 15.08.2024 | 115,94 | 119,77 | 115,69 | 119,60 | 3,52% | 828,00 |
| 14.08.2024 | 114,88 | 115,93 | 113,64 | 115,53 | 0,88% | 265,00 |