85,200€
-0,81%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
09.05.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -0,63% | - |
08.05.2025 | 63,00 | 63,00 | 63,00 | 63,00 | 1,94% | - |
07.05.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,16% | - |
06.05.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 0,00% | - |
05.05.2025 | 61,90 | 62,80 | 61,90 | 61,90 | 1,98% | 351,00 |
02.05.2025 | 60,70 | 60,70 | 60,70 | 60,70 | 1,00% | - |
30.04.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 0,00% | - |
29.04.2025 | 60,10 | 60,10 | 60,10 | 60,10 | 1,01% | - |
28.04.2025 | 59,50 | 59,50 | 59,50 | 59,50 | 0,68% | - |
25.04.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -1,01% | - |
24.04.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -2,77% | - |
23.04.2025 | 61,40 | 61,40 | 61,40 | 61,40 | -4,51% | - |
22.04.2025 | 62,00 | 64,30 | 62,00 | 64,30 | 2,72% | 386,00 |
17.04.2025 | 62,60 | 62,60 | 62,60 | 62,60 | 0,16% | - |
16.04.2025 | 62,50 | 62,50 | 62,50 | 62,50 | 1,13% | - |
15.04.2025 | 61,80 | 61,80 | 61,80 | 61,80 | 0,82% | - |
14.04.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,49% | - |
11.04.2025 | 61,60 | 61,60 | 61,60 | 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% | - |