93,600€
-0,85%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -0,64% | - |
| 25.09.2025 | 94,40 | 94,40 | 94,40 | 94,40 | -2,28% | - |
| 24.09.2025 | 95,30 | 96,60 | 95,30 | 96,60 | 0,21% | 63,00 |
| 23.09.2025 | 96,40 | 96,40 | 96,40 | 96,40 | -0,10% | - |
| 22.09.2025 | 96,50 | 96,50 | 96,50 | 96,50 | -1,33% | - |
| 19.09.2025 | 97,80 | 97,80 | 97,80 | 97,80 | 2,52% | - |
| 18.09.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -0,62% | - |
| 17.09.2025 | 94,40 | 96,00 | 94,40 | 96,00 | 3,11% | 50,00 |
| 16.09.2025 | 93,10 | 93,10 | 93,10 | 93,10 | -1,48% | - |
| 15.09.2025 | 93,20 | 94,50 | 93,20 | 94,50 | 0,96% | 50,00 |
| 12.09.2025 | 93,60 | 93,60 | 93,60 | 93,60 | -0,74% | - |
| 11.09.2025 | 93,10 | 94,80 | 92,60 | 94,30 | 2,06% | 109,00 |
| 10.09.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -0,27% | - |
| 09.09.2025 | 93,30 | 93,65 | 92,40 | 92,65 | -0,48% | - |
| 08.09.2025 | 91,50 | 94,00 | 91,10 | 93,10 | 1,31% | - |
| 05.09.2025 | 91,90 | 91,90 | 91,90 | 91,90 | -0,97% | - |
| 04.09.2025 | 92,90 | 92,90 | 92,80 | 92,80 | 0,11% | 114,00 |
| 03.09.2025 | 92,70 | 92,70 | 92,70 | 92,70 | 0,76% | - |
| 02.09.2025 | 92,00 | 92,00 | 92,00 | 92,00 | 0,00% | - |
| 01.09.2025 | 90,00 | 92,00 | 90,00 | 92,00 | 1,21% | 32,00 |
| 29.08.2025 | 90,90 | 90,90 | 90,90 | 90,90 | -0,11% | - |
| 28.08.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -0,33% | - |
| 27.08.2025 | 91,30 | 91,30 | 91,30 | 91,30 | 0,00% | - |
| 26.08.2025 | 91,30 | 91,30 | 91,30 | 91,30 | 0,88% | - |
| 25.08.2025 | 90,50 | 90,50 | 90,50 | 90,50 | 1,91% | - |
| 22.08.2025 | 88,80 | 88,80 | 88,80 | 88,80 | 0,11% | - |
| 21.08.2025 | 88,70 | 88,70 | 88,70 | 88,70 | 0,91% | - |
| 20.08.2025 | 87,90 | 87,90 | 87,90 | 87,90 | 0,80% | - |
| 19.08.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 1,40% | - |
| 18.08.2025 | 86,00 | 86,00 | 86,00 | 86,00 | 0,58% | - |
| 15.08.2025 | 85,50 | 85,50 | 85,50 | 85,50 | -0,12% | - |
| 14.08.2025 | 85,60 | 85,60 | 85,60 | 85,60 | -2,17% | - |
| 13.08.2025 | 88,00 | 88,00 | 87,50 | 87,50 | -0,23% | 14,00 |
| 12.08.2025 | 87,70 | 87,70 | 87,70 | 87,70 | 1,74% | - |
| 11.08.2025 | 86,20 | 86,20 | 86,20 | 86,20 | -1,37% | - |
| 08.08.2025 | 87,40 | 87,40 | 87,40 | 87,40 | 1,63% | - |
| 07.08.2025 | 85,10 | 86,00 | 85,10 | 86,00 | 1,78% | 25,00 |
| 06.08.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -0,71% | - |
| 05.08.2025 | 85,10 | 85,10 | 85,10 | 85,10 | -0,12% | - |
| 04.08.2025 | 85,20 | 85,20 | 85,20 | 85,20 | -1,96% | - |
| 01.08.2025 | 86,90 | 86,90 | 86,90 | 86,90 | 1,16% | - |
| 31.07.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -0,23% | - |
| 30.07.2025 | 86,30 | 86,30 | 86,10 | 86,10 | 1,41% | 5,00 |
| 29.07.2025 | 84,90 | 84,90 | 84,90 | 84,90 | -1,85% | - |
| 28.07.2025 | 86,50 | 86,50 | 86,50 | 86,50 | 2,73% | - |
| 25.07.2025 | 84,40 | 84,40 | 84,20 | 84,20 | -0,36% | 125,00 |
| 24.07.2025 | 84,50 | 84,50 | 84,50 | 84,50 | -3,10% | - |
| 23.07.2025 | 87,20 | 87,20 | 87,20 | 87,20 | 2,71% | - |
| 22.07.2025 | 84,90 | 84,90 | 84,90 | 84,90 | 1,92% | - |
| 21.07.2025 | 80,20 | 83,30 | 80,20 | 83,30 | 2,21% | 46,00 |
| 18.07.2025 | 81,50 | 81,50 | 81,50 | 81,50 | 9,54% | - |
| 17.07.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 0,40% | - |
| 16.07.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -0,27% | - |
| 15.07.2025 | 74,20 | 74,30 | 74,20 | 74,30 | 3,34% | 360,00 |
| 14.07.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,28% | - |
| 11.07.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -0,69% | - |
| 10.07.2025 | 72,20 | 72,20 | 72,20 | 72,20 | 0,42% | - |
| 09.07.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -0,28% | - |
| 08.07.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 1,26% | - |
| 07.07.2025 | 71,20 | 71,20 | 71,20 | 71,20 | -1,52% | - |
| 04.07.2025 | 72,30 | 72,30 | 72,30 | 72,30 | 1,12% | - |
| 03.07.2025 | 71,50 | 71,50 | 71,50 | 71,50 | -0,28% | - |
| 02.07.2025 | 71,70 | 71,70 | 71,70 | 71,70 | -0,28% | - |
| 01.07.2025 | 71,90 | 71,90 | 71,90 | 71,90 | -0,28% | - |
| 30.06.2025 | 72,10 | 72,10 | 72,10 | 72,10 | 2,41% | - |
| 27.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,72% | - |
| 26.06.2025 | 69,90 | 69,90 | 69,90 | 69,90 | 2,19% | - |
| 25.06.2025 | 68,40 | 68,40 | 68,40 | 68,40 | 0,59% | - |
| 24.06.2025 | 68,00 | 68,00 | 68,00 | 68,00 | 1,80% | - |
| 23.06.2025 | 66,80 | 66,80 | 66,80 | 66,80 | 0,75% | - |
| 20.06.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,15% | - |
| 19.06.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -0,75% | - |
| 18.06.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,00% | - |
| 17.06.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,45% | - |
| 16.06.2025 | 67,00 | 67,00 | 67,00 | 67,00 | -0,89% | - |
| 13.06.2025 | 67,60 | 67,60 | 67,60 | 67,60 | -1,74% | - |
| 12.06.2025 | 68,80 | 68,80 | 68,80 | 68,80 | 6,34% | - |
| 11.06.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,62% | - |
| 10.06.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,00% | - |
| 09.06.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 0,00% | - |
| 06.06.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 2,55% | - |
| 05.06.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,97% | - |
| 04.06.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,48% | - |
| 03.06.2025 | 62,40 | 62,40 | 62,40 | 62,40 | -1,11% | - |
| 02.06.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 1,77% | - |
| 30.05.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,48% | - |
| 29.05.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,64% | - |
| 28.05.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -0,95% | - |
| 27.05.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,48% | - |
| 26.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | - |
| 23.05.2025 | 63,50 | 63,50 | 63,50 | 63,50 | -1,85% | - |
| 22.05.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,15% | - |
| 21.05.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,52% | - |
| 20.05.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,76% | - |
| 19.05.2025 | 66,10 | 66,10 | 66,10 | 66,10 | 0,46% | - |
| 16.05.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 1,23% | - |
| 15.05.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,46% | - |
| 14.05.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 1,41% | - |
| 13.05.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,75% | - |
| 12.05.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,16% | - |