61,600€
1,65%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 62,00 | 62,10 | 61,30 | 61,60 | 1,65% | - |
| 10.04.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -0,16% | - |
| 09.04.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 0,83% | - |
| 08.04.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,17% | - |
| 07.04.2025 | 60,10 | 60,10 | 60,10 | 60,10 | -4,30% | - |
| 04.04.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -2,79% | - |
| 03.04.2025 | 64,60 | 64,60 | 64,60 | 64,60 | -1,22% | - |
| 02.04.2025 | 65,40 | 65,40 | 65,40 | 65,40 | 0,62% | - |
| 01.04.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,31% | - |
| 31.03.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | - |
| 28.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,91% | - |
| 27.03.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -1,20% | - |
| 26.03.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 1,22% | - |
| 25.03.2025 | 65,60 | 65,60 | 65,60 | 65,60 | -0,91% | - |
| 24.03.2025 | 65,00 | 66,20 | 65,00 | 66,20 | 0,61% | 125,00 |
| 21.03.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -1,20% | - |
| 20.03.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 0,30% | - |
| 19.03.2025 | 66,40 | 66,40 | 66,40 | 66,40 | 2,15% | - |
| 18.03.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,88% | - |
| 17.03.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 1,59% | - |
| 14.03.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,63% | - |
| 13.03.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 2,60% | - |
| 12.03.2025 | 61,60 | 61,60 | 61,60 | 61,60 | -1,91% | - |
| 11.03.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 1,95% | - |
| 10.03.2025 | 61,60 | 61,60 | 61,60 | 61,60 | 1,99% | - |
| 07.03.2025 | 60,60 | 60,60 | 60,40 | 60,40 | 0,33% | 50,00 |
| 06.03.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 2,03% | - |
| 05.03.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,34% | - |
| 04.03.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -1,01% | - |
| 03.03.2025 | 59,40 | 59,40 | 59,20 | 59,40 | 1,02% | 692,00 |
| 28.02.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -0,68% | - |
| 27.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,00% | - |
| 26.02.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 0,34% | - |
| 25.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,32% | - |
| 24.02.2025 | 60,40 | 60,40 | 60,40 | 60,40 | 1,00% | 139,00 |
| 21.02.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 2,05% | - |
| 20.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | -1,68% | - |
| 19.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | 0,68% | - |
| 18.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,00% | - |
| 17.02.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,34% | - |
| 14.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | - |
| 13.02.2025 | 59,60 | 59,60 | 59,60 | 59,60 | -1,00% | - |
| 12.02.2025 | 60,40 | 60,40 | 60,20 | 60,20 | -0,99% | 50,00 |
| 11.02.2025 | 59,00 | 60,80 | 59,00 | 60,80 | 3,05% | 7,00 |
| 10.02.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 0,34% | - |
| 07.02.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,34% | - |
| 06.02.2025 | 58,60 | 58,60 | 58,60 | 58,60 | 0,00% | - |
| 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% | - |