59,200€
1,02%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 59,00 | 59,50 | 58,60 | 58,90 | 0,51% | - |
| 05.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,34% | - |
| 04.02.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -1,02% | - |
| 03.02.2025 | 58,00 | 59,00 | 58,00 | 59,00 | -0,67% | 70,00 |
| 31.01.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 2,06% | - |
| 30.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 0,00% | - |
| 29.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | 1,39% | - |
| 28.01.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -2,05% | - |
| 27.01.2025 | 57,40 | 58,60 | 57,40 | 58,60 | 0,69% | 256,00 |
| 24.01.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -1,02% | - |
| 23.01.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 1,38% | - |
| 22.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -2,36% | - |
| 21.01.2025 | 58,20 | 59,40 | 58,20 | 59,40 | 1,71% | 13,00 |
| 20.01.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,34% | - |
| 17.01.2025 | 56,80 | 58,60 | 56,80 | 58,60 | 3,17% | 340,00 |
| 16.01.2025 | 56,80 | 56,80 | 56,80 | 56,80 | -0,70% | - |
| 15.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 3,62% | - |
| 14.01.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,36% | - |
| 13.01.2025 | 54,80 | 55,00 | 54,80 | 55,00 | 0,00% | 58,00 |
| 10.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,23% | - |
| 09.01.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -1,47% | - |
| 08.01.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -2,50% | - |
| 07.01.2025 | 55,20 | 56,00 | 55,20 | 56,00 | 0,00% | 2,00 |
| 06.01.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -1,06% | - |
| 03.01.2025 | 55,40 | 56,80 | 55,40 | 56,60 | 2,91% | 74,00 |
| 02.01.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 1,48% | - |
| 30.12.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,74% | - |
| 27.12.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 23.12.2024 | 53,40 | 53,40 | 53,40 | 53,40 | 0,38% | 10,00 |
| 20.12.2024 | 53,40 | 53,60 | 53,20 | 53,20 | 0,00% | 36,00 |
| 19.12.2024 | 53,20 | 53,20 | 53,20 | 53,20 | -1,12% | - |
| 18.12.2024 | 53,80 | 53,80 | 53,80 | 53,80 | 3,07% | - |
| 17.12.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -1,51% | - |
| 16.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,75% | - |
| 13.12.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 12.12.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 11.12.2024 | 53,40 | 54,80 | 53,40 | 54,00 | 0,75% | 110,00 |
| 10.12.2024 | 53,60 | 53,60 | 53,60 | 53,60 | 1,13% | - |
| 09.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 06.12.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,00% | - |
| 05.12.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 0,38% | - |
| 04.12.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -1,50% | - |
| 03.12.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -1,48% | - |
| 02.12.2024 | 52,20 | 54,20 | 52,20 | 54,20 | 3,04% | 86,00 |
| 29.11.2024 | 52,60 | 52,60 | 52,60 | 52,60 | -0,38% | - |
| 28.11.2024 | 52,80 | 52,80 | 52,80 | 52,80 | 1,15% | - |
| 27.11.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -2,97% | - |
| 26.11.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -0,37% | - |
| 25.11.2024 | 52,40 | 54,00 | 52,40 | 54,00 | 4,25% | 75,00 |
| 22.11.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 21.11.2024 | 52,40 | 52,40 | 51,60 | 52,20 | -1,51% | - |
| 20.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | 25,00 |
| 19.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,38% | - |
| 18.11.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,38% | - |
| 15.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -2,21% | - |
| 14.11.2024 | 53,00 | 54,20 | 53,00 | 54,20 | 1,50% | 56,00 |
| 13.11.2024 | 53,40 | 53,40 | 53,40 | 53,40 | -0,74% | - |
| 12.11.2024 | 53,80 | 53,80 | 53,80 | 53,80 | -1,47% | - |
| 11.11.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,37% | - |
| 08.11.2024 | 54,40 | 54,40 | 54,40 | 54,40 | 0,37% | - |
| 07.11.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 06.11.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 05.11.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,74% | - |
| 04.11.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -1,09% | - |
| 01.11.2024 | 54,80 | 54,80 | 54,80 | 54,80 | -0,36% | - |
| 31.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -0,72% | - |
| 30.10.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,42% | - |
| 29.10.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 2,93% | - |
| 28.10.2024 | 54,60 | 54,60 | 54,60 | 54,60 | 0,74% | - |
| 25.10.2024 | 54,20 | 54,20 | 54,20 | 54,20 | 0,00% | - |
| 24.10.2024 | 54,20 | 54,20 | 54,20 | 54,20 | -0,73% | - |
| 23.10.2024 | 54,60 | 54,60 | 54,60 | 54,60 | -1,44% | - |
| 22.10.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -2,12% | - |
| 21.10.2024 | 55,60 | 56,60 | 55,60 | 56,60 | 1,07% | 266,00 |
| 18.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,75% | - |
| 17.10.2024 | 55,80 | 57,00 | 55,80 | 57,00 | 1,79% | 100,00 |
| 16.10.2024 | 56,00 | 57,00 | 56,00 | 56,00 | -1,75% | 131,00 |
| 15.10.2024 | 57,00 | 57,80 | 57,00 | 57,00 | -1,04% | 41,00 |
| 14.10.2024 | 57,00 | 58,00 | 57,00 | 57,60 | 0,70% | 121,00 |
| 11.10.2024 | 57,20 | 57,20 | 57,20 | 57,20 | -1,38% | - |
| 10.10.2024 | 56,80 | 58,20 | 56,80 | 58,00 | 1,40% | 195,00 |
| 09.10.2024 | 57,20 | 57,20 | 57,20 | 57,20 | 0,35% | - |
| 08.10.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 1,42% | - |
| 07.10.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,36% | - |
| 04.10.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -1,06% | - |
| 03.10.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -2,08% | - |
| 02.10.2024 | 56,80 | 57,80 | 56,80 | 57,80 | 3,58% | 25,00 |
| 01.10.2024 | 55,80 | 55,80 | 55,80 | 55,80 | -2,11% | - |
| 30.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,35% | - |
| 27.09.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 2,16% | - |
| 26.09.2024 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | - |
| 25.09.2024 | 55,60 | 55,60 | 55,60 | 55,60 | -1,07% | - |
| 24.09.2024 | 56,20 | 56,20 | 56,20 | 56,20 | -2,09% | - |
| 23.09.2024 | 56,40 | 57,40 | 56,40 | 57,40 | 1,06% | 46,00 |
| 20.09.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 0,71% | - |
| 19.09.2024 | 56,40 | 56,40 | 56,40 | 56,40 | -0,70% | - |
| 18.09.2024 | 56,80 | 56,80 | 56,80 | 56,80 | 0,35% | - |
| 17.09.2024 | 56,60 | 56,60 | 56,60 | 56,60 | -0,70% | - |
| 16.09.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -1,38% | - |
| 13.09.2024 | 55,80 | 57,80 | 55,80 | 57,80 | 3,58% | 25,00 |