94,200€
1,07%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 92,40 | 93,35 | 92,00 | 93,35 | 0,16% | - |
| 08.07.2026 | 93,20 | 93,20 | 93,20 | 93,20 | 0,00% | - |
| 07.07.2026 | 93,20 | 93,20 | 93,20 | 93,20 | -1,27% | - |
| 06.07.2026 | 95,70 | 95,70 | 94,40 | 94,40 | 1,18% | 97,00 |
| 03.07.2026 | 93,30 | 93,30 | 93,30 | 93,30 | -1,37% | - |
| 02.07.2026 | 94,60 | 94,60 | 94,60 | 94,60 | -0,53% | - |
| 01.07.2026 | 95,10 | 95,10 | 95,10 | 95,10 | 1,17% | - |
| 30.06.2026 | 94,00 | 94,00 | 94,00 | 94,00 | 0,11% | - |
| 29.06.2026 | 93,90 | 93,90 | 93,90 | 93,90 | -1,88% | - |
| 26.06.2026 | 95,70 | 95,70 | 95,70 | 95,70 | 0,10% | - |
| 25.06.2026 | 95,60 | 95,60 | 95,60 | 95,60 | 0,21% | - |
| 24.06.2026 | 96,10 | 96,10 | 95,40 | 95,40 | -0,52% | 14,00 |
| 23.06.2026 | 95,90 | 95,90 | 95,90 | 95,90 | 0,00% | - |
| 22.06.2026 | 95,90 | 95,90 | 95,90 | 95,90 | -0,31% | - |
| 19.06.2026 | 96,20 | 96,20 | 96,20 | 96,20 | -0,93% | - |
| 18.06.2026 | 97,10 | 97,10 | 97,10 | 97,10 | 1,04% | - |
| 17.06.2026 | 96,10 | 96,10 | 96,10 | 96,10 | -0,52% | - |
| 16.06.2026 | 96,60 | 96,60 | 96,60 | 96,60 | -1,83% | - |
| 15.06.2026 | 98,40 | 98,40 | 98,40 | 98,40 | 0,51% | - |
| 12.06.2026 | 97,90 | 97,90 | 97,90 | 97,90 | 0,72% | - |
| 11.06.2026 | 97,20 | 97,20 | 97,20 | 97,20 | -0,61% | - |
| 10.06.2026 | 97,80 | 97,80 | 97,80 | 97,80 | -0,71% | - |
| 09.06.2026 | 98,50 | 98,50 | 98,50 | 98,50 | 1,76% | - |
| 08.06.2026 | 96,80 | 96,80 | 96,80 | 96,80 | -2,81% | - |
| 05.06.2026 | 99,60 | 99,60 | 99,60 | 99,60 | 0,91% | - |
| 04.06.2026 | 98,70 | 98,70 | 98,70 | 98,70 | 1,54% | - |
| 03.06.2026 | 97,20 | 97,20 | 97,20 | 97,20 | 1,14% | - |
| 02.06.2026 | 96,10 | 96,10 | 96,10 | 96,10 | 1,37% | - |
| 01.06.2026 | 94,80 | 94,80 | 94,80 | 94,80 | 1,07% | - |
| 29.05.2026 | 93,80 | 93,80 | 93,80 | 93,80 | -0,42% | - |
| 28.05.2026 | 94,20 | 94,20 | 94,20 | 94,20 | -0,95% | - |
| 27.05.2026 | 94,60 | 95,10 | 94,60 | 95,10 | 0,63% | 56,00 |
| 26.05.2026 | 94,50 | 94,50 | 94,50 | 94,50 | -0,32% | - |
| 25.05.2026 | 94,80 | 94,80 | 94,80 | 94,80 | 3,61% | - |
| 22.05.2026 | 91,50 | 91,50 | 91,50 | 91,50 | 0,66% | - |
| 21.05.2026 | 90,90 | 90,90 | 90,90 | 90,90 | 2,25% | - |
| 20.05.2026 | 88,90 | 88,90 | 88,90 | 88,90 | 0,00% | - |
| 19.05.2026 | 88,90 | 88,90 | 88,90 | 88,90 | 0,57% | - |
| 18.05.2026 | 88,40 | 88,40 | 88,40 | 88,40 | 0,23% | - |
| 15.05.2026 | 88,20 | 88,20 | 88,20 | 88,20 | -1,78% | - |
| 14.05.2026 | 89,80 | 89,80 | 89,80 | 89,80 | 0,67% | - |
| 13.05.2026 | 89,20 | 89,20 | 89,20 | 89,20 | -1,33% | - |
| 12.05.2026 | 89,00 | 90,40 | 89,00 | 90,40 | 1,01% | 32,00 |
| 11.05.2026 | 89,50 | 89,50 | 89,50 | 89,50 | 0,90% | - |
| 08.05.2026 | 88,70 | 88,70 | 88,70 | 88,70 | -0,45% | - |
| 07.05.2026 | 89,10 | 89,10 | 89,10 | 89,10 | 1,14% | - |
| 06.05.2026 | 88,10 | 88,10 | 88,10 | 88,10 | 3,89% | - |
| 05.05.2026 | 84,80 | 84,80 | 84,80 | 84,80 | -1,62% | - |
| 04.05.2026 | 84,40 | 86,20 | 84,40 | 86,20 | 6,42% | 240,00 |
| 30.04.2026 | 81,00 | 81,00 | 81,00 | 81,00 | -1,10% | - |
| 29.04.2026 | 81,90 | 81,90 | 81,90 | 81,90 | -0,49% | - |
| 28.04.2026 | 82,30 | 82,30 | 82,30 | 82,30 | 0,00% | - |
| 27.04.2026 | 82,30 | 82,30 | 82,30 | 82,30 | -0,48% | - |
| 24.04.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -0,12% | - |
| 23.04.2026 | 82,80 | 82,80 | 82,80 | 82,80 | -1,55% | - |
| 22.04.2026 | 84,10 | 84,10 | 84,10 | 84,10 | -0,24% | - |
| 21.04.2026 | 84,30 | 84,30 | 84,30 | 84,30 | 1,44% | - |
| 20.04.2026 | 83,10 | 83,10 | 83,10 | 83,10 | 1,84% | - |
| 17.04.2026 | 81,60 | 81,60 | 81,60 | 81,60 | -0,24% | - |
| 16.04.2026 | 81,60 | 81,80 | 81,60 | 81,80 | 0,49% | 13,00 |
| 15.04.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -1,81% | - |
| 14.04.2026 | 81,70 | 82,90 | 81,70 | 82,90 | 4,94% | 359,00 |
| 13.04.2026 | 79,00 | 79,00 | 79,00 | 79,00 | -2,71% | - |
| 10.04.2026 | 81,20 | 81,20 | 81,20 | 81,20 | -4,58% | - |
| 09.04.2026 | 85,10 | 85,10 | 85,10 | 85,10 | 0,83% | - |
| 08.04.2026 | 84,40 | 84,40 | 84,40 | 84,40 | 4,46% | - |
| 07.04.2026 | 80,80 | 80,80 | 80,80 | 80,80 | 0,87% | - |
| 02.04.2026 | 80,10 | 80,10 | 80,10 | 80,10 | 0,50% | - |
| 01.04.2026 | 79,70 | 79,70 | 79,70 | 79,70 | 1,40% | - |
| 31.03.2026 | 78,60 | 78,60 | 78,60 | 78,60 | 0,13% | - |
| 30.03.2026 | 78,50 | 78,50 | 78,50 | 78,50 | 0,90% | 125,00 |
| 27.03.2026 | 79,00 | 79,00 | 77,80 | 77,80 | -2,51% | 102,00 |
| 26.03.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,62% | - |
| 25.03.2026 | 79,00 | 80,30 | 79,00 | 80,30 | 1,13% | 139,00 |
| 24.03.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 2,06% | - |
| 23.03.2026 | 77,80 | 77,80 | 77,80 | 77,80 | -2,51% | - |
| 20.03.2026 | 79,80 | 79,80 | 79,80 | 79,80 | 0,25% | - |
| 19.03.2026 | 80,30 | 80,30 | 79,60 | 79,60 | -1,97% | 50,00 |
| 18.03.2026 | 81,10 | 81,20 | 81,10 | 81,20 | 0,74% | 94,00 |
| 17.03.2026 | 80,60 | 80,60 | 80,60 | 80,60 | -1,35% | - |
| 16.03.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 0,25% | - |
| 13.03.2026 | 81,50 | 81,50 | 81,50 | 81,50 | 0,12% | - |
| 12.03.2026 | 81,40 | 81,40 | 81,40 | 81,40 | -1,45% | - |
| 11.03.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 0,85% | - |
| 10.03.2026 | 81,90 | 81,90 | 81,90 | 81,90 | 1,99% | - |
| 09.03.2026 | 80,30 | 80,30 | 80,30 | 80,30 | -3,25% | - |
| 06.03.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -0,95% | - |
| 05.03.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 0,60% | - |
| 04.03.2026 | 83,30 | 83,30 | 83,30 | 83,30 | -0,60% | - |
| 03.03.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 0,60% | - |
| 02.03.2026 | 83,30 | 83,30 | 83,30 | 83,30 | -3,14% | - |
| 27.02.2026 | 86,00 | 86,00 | 86,00 | 86,00 | 0,82% | - |
| 26.02.2026 | 84,50 | 85,30 | 84,50 | 85,30 | -0,35% | 30,00 |
| 25.02.2026 | 86,70 | 86,70 | 85,60 | 85,60 | -2,17% | 80,00 |
| 24.02.2026 | 88,30 | 88,30 | 87,50 | 87,50 | -1,24% | 300,00 |
| 23.02.2026 | 88,60 | 88,60 | 88,60 | 88,60 | 0,68% | - |
| 20.02.2026 | 88,00 | 88,00 | 88,00 | 88,00 | -0,34% | - |
| 19.02.2026 | 88,30 | 88,30 | 88,30 | 88,30 | 1,38% | 82,00 |
| 18.02.2026 | 87,10 | 87,10 | 87,10 | 87,10 | 0,11% | - |
| 17.02.2026 | 87,00 | 87,00 | 87,00 | 87,00 | 0,93% | - |