71,700€
-0,83%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 71,60 | 71,95 | 71,20 | 71,75 | -0,76% | - |
| 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% | - |
| 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% | - |