89,935€
0,82%
Echtzeit-Aktienkurs NetApp
Bid:
Ask:
Aktienkurse zur NetApp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 88,89 | 90,46 | 88,77 | 90,14 | 1,04% | 55,00 |
| 15.05.2025 | 88,77 | 89,29 | 87,89 | 89,21 | -0,15% | 20,00 |
| 14.05.2025 | 89,17 | 89,61 | 87,92 | 89,34 | 0,40% | 271,00 |
| 13.05.2025 | 88,21 | 89,30 | 88,01 | 88,98 | 0,37% | 27,00 |
| 12.05.2025 | 84,98 | 89,00 | 84,89 | 88,65 | 6,79% | 232,00 |
| 09.05.2025 | 84,28 | 84,61 | 82,85 | 83,02 | -1,30% | 25,00 |
| 08.05.2025 | 83,16 | 85,01 | 82,25 | 84,11 | 2,21% | 111,00 |
| 07.05.2025 | 81,63 | 82,30 | 80,58 | 82,29 | 1,39% | 9,00 |
| 06.05.2025 | 81,67 | 82,54 | 80,70 | 81,16 | -1,39% | - |
| 05.05.2025 | 80,99 | 82,86 | 80,34 | 82,31 | 0,80% | 1,00 |
| 02.05.2025 | 79,31 | 81,86 | 78,76 | 81,65 | 2,96% | 14,00 |
| 30.04.2025 | 77,84 | 79,34 | 76,23 | 79,30 | 2,65% | 325,00 |
| 29.04.2025 | 77,46 | 77,90 | 76,73 | 77,26 | 0,24% | 43,00 |
| 28.04.2025 | 77,30 | 78,34 | 76,37 | 77,07 | -1,06% | 354,00 |
| 25.04.2025 | 78,20 | 78,63 | 76,45 | 77,90 | 0,52% | 82,00 |
| 24.04.2025 | 74,60 | 77,63 | 73,69 | 77,49 | 3,27% | 124,00 |
| 23.04.2025 | 73,92 | 77,02 | 73,71 | 75,04 | 3,96% | 395,00 |
| 22.04.2025 | 70,63 | 72,57 | 70,61 | 72,18 | -0,67% | 309,00 |
| 17.04.2025 | 72,30 | 73,35 | 71,90 | 72,67 | 1,75% | 144,00 |
| 16.04.2025 | 70,57 | 72,36 | 70,34 | 71,42 | -1,95% | 27,00 |
| 15.04.2025 | 73,19 | 74,50 | 72,31 | 72,84 | -0,75% | 23,00 |
| 14.04.2025 | 73,66 | 75,60 | 72,02 | 73,39 | 0,78% | 428,00 |
| 11.04.2025 | 73,84 | 74,29 | 71,00 | 72,82 | -0,91% | 108,00 |
| 10.04.2025 | 78,00 | 78,36 | 71,27 | 73,48 | -6,65% | 347,00 |
| 09.04.2025 | 67,46 | 79,86 | 67,31 | 78,72 | 13,37% | 92,00 |
| 08.04.2025 | 71,06 | 74,33 | 68,32 | 69,44 | -1,72% | 169,00 |
| 07.04.2025 | 65,71 | 72,56 | 64,66 | 70,65 | 1,73% | 919,00 |
| 04.04.2025 | 72,49 | 73,28 | 68,22 | 69,45 | -6,17% | 568,00 |
| 03.04.2025 | 80,00 | 80,00 | 73,68 | 74,02 | -11,24% | - |
| 02.04.2025 | 82,93 | 84,05 | 81,67 | 83,40 | 0,62% | 282,00 |
| 01.04.2025 | 80,80 | 82,96 | 80,79 | 82,89 | 1,92% | 174,00 |
| 31.03.2025 | 81,08 | 81,99 | 79,92 | 81,32 | -0,68% | 279,00 |
| 28.03.2025 | 84,12 | 84,43 | 81,47 | 81,88 | -3,01% | 49,00 |
| 27.03.2025 | 86,12 | 86,31 | 84,09 | 84,42 | -2,13% | - |
| 26.03.2025 | 87,29 | 87,96 | 86,23 | 86,26 | -1,39% | 130,00 |
| 25.03.2025 | 88,33 | 88,73 | 86,88 | 87,47 | -0,69% | 580,00 |
| 24.03.2025 | 85,98 | 88,20 | 85,95 | 88,08 | 3,19% | 595,00 |
| 21.03.2025 | 85,05 | 85,66 | 83,81 | 85,36 | 0,58% | 177,00 |
| 20.03.2025 | 86,18 | 86,91 | 84,84 | 84,87 | -1,00% | 105,00 |
| 19.03.2025 | 84,68 | 86,86 | 83,91 | 85,72 | 1,64% | - |
| 18.03.2025 | 85,21 | 85,65 | 84,02 | 84,34 | -1,27% | 289,00 |
| 17.03.2025 | 84,04 | 86,36 | 83,83 | 85,42 | 1,26% | 69,00 |
| 14.03.2025 | 83,56 | 85,41 | 83,18 | 84,36 | 1,61% | 248,00 |
| 13.03.2025 | 83,76 | 84,64 | 82,79 | 83,02 | -1,18% | 57,00 |
| 12.03.2025 | 83,31 | 85,58 | 82,76 | 84,02 | 0,83% | 190,00 |
| 11.03.2025 | 84,75 | 85,91 | 82,44 | 83,32 | -1,94% | 328,00 |
| 10.03.2025 | 86,07 | 86,20 | 83,29 | 84,97 | -1,68% | 277,00 |
| 07.03.2025 | 85,05 | 87,04 | 84,03 | 86,42 | 1,37% | 489,00 |
| 06.03.2025 | 87,71 | 87,77 | 84,55 | 85,25 | -3,10% | 300,00 |
| 05.03.2025 | 88,72 | 89,16 | 86,52 | 87,98 | -0,17% | 461,00 |
| 04.03.2025 | 91,66 | 91,80 | 87,91 | 88,13 | -3,43% | 258,00 |
| 03.03.2025 | 96,12 | 96,43 | 90,86 | 91,26 | -5,31% | 1.201,00 |
| 28.02.2025 | 98,00 | 101,05 | 92,52 | 96,38 | -14,92% | 3.347,00 |
| 27.02.2025 | 119,53 | 120,87 | 113,27 | 113,28 | -4,49% | 99,00 |
| 26.02.2025 | 117,59 | 121,56 | 117,35 | 118,60 | 1,71% | 286,00 |
| 25.02.2025 | 117,90 | 118,34 | 115,46 | 116,61 | -1,11% | 41,00 |
| 24.02.2025 | 119,02 | 119,72 | 115,83 | 117,92 | -0,92% | 273,00 |
| 21.02.2025 | 118,76 | 121,16 | 117,86 | 119,02 | 0,33% | 231,00 |
| 20.02.2025 | 118,98 | 119,75 | 116,56 | 118,63 | -0,58% | 340,00 |
| 19.02.2025 | 115,34 | 119,62 | 114,84 | 119,32 | 3,45% | 11.185,00 |
| 18.02.2025 | 114,31 | 115,56 | 113,09 | 115,34 | 1,40% | 2.285,00 |
| 17.02.2025 | 113,84 | 114,30 | 113,67 | 113,75 | 0,20% | 6,00 |
| 14.02.2025 | 112,73 | 113,56 | 111,80 | 113,52 | 0,86% | 246,00 |
| 13.02.2025 | 113,47 | 115,23 | 112,13 | 112,55 | -0,82% | 58,00 |
| 12.02.2025 | 115,45 | 115,50 | 112,85 | 113,48 | -1,62% | 196,00 |
| 11.02.2025 | 118,93 | 119,48 | 115,10 | 115,35 | -3,32% | 62,00 |
| 10.02.2025 | 119,77 | 119,88 | 113,50 | 119,31 | 0,24% | - |
| 07.02.2025 | 119,51 | 121,63 | 118,88 | 119,02 | -0,35% | 9,00 |
| 06.02.2025 | 119,31 | 120,25 | 118,51 | 119,44 | 0,53% | 192,00 |
| 05.02.2025 | 115,26 | 118,82 | 115,15 | 118,81 | 1,57% | 50,00 |
| 04.02.2025 | 116,17 | 117,23 | 114,99 | 116,97 | 0,55% | - |
| 03.02.2025 | 116,38 | 118,42 | 114,82 | 116,33 | -1,18% | 1.889,00 |
| 31.01.2025 | 118,62 | 120,11 | 116,18 | 117,72 | 0,10% | 909,00 |
| 30.01.2025 | 116,05 | 118,97 | 115,60 | 117,60 | 1,79% | 223,00 |
| 29.01.2025 | 114,91 | 116,46 | 114,82 | 115,53 | 0,78% | 161,00 |
| 28.01.2025 | 115,04 | 115,86 | 112,89 | 114,64 | 0,29% | 61,00 |
| 27.01.2025 | 117,61 | 117,71 | 112,34 | 114,31 | -4,81% | 31,00 |
| 24.01.2025 | 120,57 | 120,99 | 118,91 | 120,08 | -0,90% | 34,00 |
| 23.01.2025 | 120,80 | 121,28 | 119,23 | 121,17 | 0,04% | 424,00 |
| 22.01.2025 | 119,57 | 122,01 | 118,82 | 121,12 | 2,04% | 148,00 |
| 21.01.2025 | 117,73 | 119,16 | 117,58 | 118,70 | 1,00% | 302,00 |
| 20.01.2025 | 118,36 | 119,04 | 117,49 | 117,53 | -1,14% | 27,00 |
| 17.01.2025 | 116,85 | 119,43 | 116,66 | 118,88 | 2,03% | 146,00 |
| 16.01.2025 | 116,29 | 118,03 | 116,08 | 116,51 | 0,46% | 279,00 |
| 15.01.2025 | 113,51 | 116,26 | 113,14 | 115,98 | 2,45% | 61,00 |
| 14.01.2025 | 112,63 | 114,80 | 111,42 | 113,21 | 0,63% | - |
| 13.01.2025 | 113,22 | 113,24 | 110,65 | 112,50 | -0,92% | 89,00 |
| 10.01.2025 | 114,17 | 115,00 | 112,73 | 113,55 | -0,73% | 10,00 |
| 09.01.2025 | 114,36 | 114,92 | 114,02 | 114,39 | -0,03% | 48,00 |
| 08.01.2025 | 113,47 | 114,60 | 112,21 | 114,42 | 1,02% | 113,00 |
| 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 |