87,100€
0,58%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 87,20 | 88,30 | 86,70 | 87,25 | 0,75% | - |
| 29.01.2026 | 86,60 | 86,60 | 86,60 | 86,60 | -0,80% | - |
| 28.01.2026 | 87,30 | 87,30 | 87,30 | 87,30 | 0,11% | - |
| 27.01.2026 | 87,20 | 87,20 | 87,20 | 87,20 | 0,23% | - |
| 26.01.2026 | 87,00 | 87,00 | 87,00 | 87,00 | -1,14% | - |
| 23.01.2026 | 90,30 | 90,30 | 88,00 | 88,00 | -1,90% | 170,00 |
| 22.01.2026 | 89,70 | 89,70 | 89,70 | 89,70 | 1,13% | - |
| 21.01.2026 | 88,70 | 88,70 | 88,70 | 88,70 | -0,67% | - |
| 20.01.2026 | 88,40 | 89,30 | 88,40 | 89,30 | 0,00% | 226,00 |
| 19.01.2026 | 89,30 | 89,30 | 89,30 | 89,30 | -2,40% | - |
| 16.01.2026 | 91,50 | 91,50 | 91,50 | 91,50 | -0,11% | - |
| 15.01.2026 | 91,60 | 91,60 | 91,60 | 91,60 | -0,22% | - |
| 14.01.2026 | 91,80 | 91,80 | 91,80 | 91,80 | -0,43% | - |
| 13.01.2026 | 92,20 | 92,20 | 92,20 | 92,20 | -0,86% | - |
| 12.01.2026 | 93,00 | 93,00 | 93,00 | 93,00 | 1,75% | 50,00 |
| 09.01.2026 | 90,30 | 91,40 | 90,30 | 91,40 | -0,98% | 5,00 |
| 08.01.2026 | 92,30 | 92,30 | 92,30 | 92,30 | 1,21% | - |
| 07.01.2026 | 91,20 | 91,20 | 91,20 | 91,20 | -1,30% | - |
| 06.01.2026 | 92,40 | 92,40 | 92,40 | 92,40 | 0,98% | - |
| 05.01.2026 | 91,50 | 91,50 | 91,50 | 91,50 | 0,55% | - |
| 02.01.2026 | 89,40 | 91,10 | 89,40 | 91,00 | 1,45% | 80,00 |
| 30.12.2025 | 89,70 | 89,70 | 89,70 | 89,70 | 0,34% | - |
| 29.12.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -1,54% | - |
| 23.12.2025 | 89,80 | 90,80 | 89,10 | 90,80 | 0,44% | 50,00 |
| 22.12.2025 | 89,20 | 90,40 | 89,20 | 90,40 | 2,49% | 25,00 |
| 19.12.2025 | 89,20 | 89,20 | 88,20 | 88,20 | -0,45% | 72,00 |
| 18.12.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -0,45% | - |
| 17.12.2025 | 89,80 | 89,80 | 89,00 | 89,00 | -1,00% | 30,00 |
| 16.12.2025 | 89,90 | 89,90 | 89,90 | 89,90 | 0,00% | - |
| 15.12.2025 | 89,90 | 89,90 | 89,90 | 89,90 | 0,33% | - |
| 12.12.2025 | 91,10 | 91,10 | 89,60 | 89,60 | -1,75% | 26,00 |
| 11.12.2025 | 91,20 | 91,20 | 91,20 | 91,20 | -1,83% | - |
| 10.12.2025 | 92,90 | 92,90 | 92,90 | 92,90 | -0,54% | - |
| 09.12.2025 | 93,40 | 93,40 | 93,40 | 93,40 | -0,43% | - |
| 08.12.2025 | 93,80 | 93,80 | 93,80 | 93,80 | 2,74% | - |
| 05.12.2025 | 91,30 | 91,30 | 91,30 | 91,30 | -1,19% | - |
| 04.12.2025 | 92,40 | 92,40 | 92,40 | 92,40 | -0,75% | 40,00 |
| 03.12.2025 | 92,60 | 93,10 | 92,60 | 93,10 | 0,87% | 15,00 |
| 02.12.2025 | 92,30 | 92,30 | 92,30 | 92,30 | 0,11% | - |
| 01.12.2025 | 93,20 | 93,20 | 92,20 | 92,20 | -2,74% | 50,00 |
| 28.11.2025 | 94,00 | 94,80 | 94,00 | 94,80 | 2,38% | 51,00 |
| 27.11.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -1,38% | - |
| 26.11.2025 | 93,90 | 93,90 | 93,90 | 93,90 | 1,08% | - |
| 25.11.2025 | 92,70 | 92,90 | 92,70 | 92,90 | 1,31% | 176,00 |
| 24.11.2025 | 91,70 | 91,70 | 91,70 | 91,70 | -0,97% | - |
| 21.11.2025 | 92,60 | 92,60 | 92,60 | 92,60 | -0,96% | - |
| 20.11.2025 | 92,30 | 93,50 | 92,30 | 93,50 | 0,54% | 150,00 |
| 19.11.2025 | 93,00 | 93,00 | 93,00 | 93,00 | 0,11% | - |
| 18.11.2025 | 92,90 | 92,90 | 92,90 | 92,90 | -2,82% | - |
| 17.11.2025 | 95,60 | 95,60 | 95,60 | 95,60 | -0,21% | - |
| 14.11.2025 | 95,80 | 95,80 | 95,80 | 95,80 | -1,54% | - |
| 13.11.2025 | 97,30 | 97,30 | 97,30 | 97,30 | -0,10% | - |
| 12.11.2025 | 97,40 | 97,40 | 97,40 | 97,40 | -1,02% | - |
| 11.11.2025 | 98,40 | 98,40 | 98,40 | 98,40 | -0,20% | - |
| 10.11.2025 | 98,60 | 98,60 | 98,60 | 98,60 | -0,60% | - |
| 07.11.2025 | 99,20 | 99,20 | 99,20 | 99,20 | -1,20% | - |
| 06.11.2025 | 100,40 | 100,40 | 100,40 | 100,40 | -0,99% | - |
| 05.11.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 1,00% | - |
| 04.11.2025 | 100,40 | 100,40 | 100,40 | 100,40 | -3,65% | - |
| 03.11.2025 | 104,20 | 104,20 | 104,20 | 104,20 | 1,17% | - |
| 31.10.2025 | 102,80 | 103,00 | 102,80 | 103,00 | -0,77% | 1,00 |
| 30.10.2025 | 102,20 | 103,80 | 102,20 | 103,80 | 1,96% | 15,00 |
| 29.10.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -1,74% | - |
| 28.10.2025 | 103,60 | 103,60 | 103,60 | 103,60 | 0,00% | - |
| 27.10.2025 | 101,20 | 103,60 | 101,20 | 103,60 | 3,19% | 394,00 |
| 24.10.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 0,00% | - |
| 23.10.2025 | 99,10 | 100,40 | 99,10 | 100,40 | 1,52% | 100,00 |
| 22.10.2025 | 98,90 | 98,90 | 98,90 | 98,90 | -2,08% | - |
| 21.10.2025 | 101,00 | 101,00 | 101,00 | 101,00 | 0,00% | - |
| 20.10.2025 | 97,90 | 101,00 | 97,90 | 101,00 | 2,23% | 650,00 |
| 17.10.2025 | 93,50 | 98,80 | 93,50 | 98,80 | 4,11% | 301,00 |
| 16.10.2025 | 94,90 | 94,90 | 94,90 | 94,90 | 0,32% | - |
| 15.10.2025 | 94,60 | 94,60 | 94,60 | 94,60 | 0,85% | - |
| 14.10.2025 | 93,80 | 93,80 | 93,80 | 93,80 | -0,53% | - |
| 13.10.2025 | 94,30 | 94,30 | 94,30 | 94,30 | -2,48% | - |
| 10.10.2025 | 96,70 | 96,70 | 96,70 | 96,70 | 0,31% | - |
| 09.10.2025 | 96,40 | 96,40 | 96,40 | 96,40 | 1,26% | - |
| 08.10.2025 | 95,20 | 95,20 | 95,20 | 95,20 | 1,60% | - |
| 07.10.2025 | 93,70 | 93,70 | 93,70 | 93,70 | -0,53% | - |
| 06.10.2025 | 94,20 | 94,20 | 94,20 | 94,20 | -0,21% | - |
| 03.10.2025 | 94,40 | 94,40 | 94,40 | 94,40 | 1,40% | - |
| 02.10.2025 | 93,10 | 93,10 | 93,10 | 93,10 | -1,27% | - |
| 01.10.2025 | 94,30 | 94,30 | 94,30 | 94,30 | 1,07% | - |
| 30.09.2025 | 93,30 | 93,30 | 93,30 | 93,30 | 0,00% | - |
| 29.09.2025 | 93,30 | 93,30 | 93,30 | 93,30 | -0,53% | - |
| 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% | - |