90,400€
1,35%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 89,90 | 90,90 | 89,20 | 90,90 | 1,91% | 13.814,00 |
| 21.08.2025 | 89,00 | 89,90 | 89,00 | 89,20 | 0,11% | 10.366,00 |
| 20.08.2025 | 88,20 | 90,00 | 87,50 | 89,10 | 0,91% | 14.700,00 |
| 19.08.2025 | 87,30 | 88,70 | 87,30 | 88,30 | 0,91% | 13.613,00 |
| 18.08.2025 | 86,30 | 87,80 | 85,80 | 87,50 | 1,39% | 10.457,00 |
| 15.08.2025 | 86,10 | 86,30 | 85,20 | 86,30 | 0,82% | 2.214,00 |
| 14.08.2025 | 86,00 | 86,40 | 85,30 | 85,60 | -0,58% | 5.821,00 |
| 13.08.2025 | 88,20 | 88,40 | 85,70 | 86,10 | -2,38% | 9.501,00 |
| 12.08.2025 | 87,70 | 88,20 | 86,80 | 88,20 | 0,34% | 6.021,00 |
| 11.08.2025 | 87,20 | 88,30 | 87,20 | 87,90 | 1,62% | 8.177,00 |
| 08.08.2025 | 87,50 | 87,70 | 85,90 | 86,50 | -1,37% | 17.654,00 |
| 07.08.2025 | 85,40 | 87,80 | 84,80 | 87,70 | 2,93% | 9.981,00 |
| 06.08.2025 | 84,70 | 86,00 | 84,70 | 85,20 | 0,59% | 24.239,00 |
| 05.08.2025 | 85,50 | 85,50 | 84,00 | 84,70 | -0,70% | 12.140,00 |
| 04.08.2025 | 85,40 | 86,50 | 85,20 | 85,30 | 0,24% | 13.102,00 |
| 01.08.2025 | 87,80 | 87,80 | 84,90 | 85,10 | -3,08% | 16.869,00 |
| 31.07.2025 | 86,10 | 87,80 | 86,10 | 87,80 | 2,21% | 7.926,00 |
| 30.07.2025 | 86,30 | 86,50 | 85,10 | 85,90 | -0,69% | 11.161,00 |
| 29.07.2025 | 84,60 | 86,70 | 84,60 | 86,50 | 1,88% | 7.503,00 |
| 28.07.2025 | 86,30 | 86,50 | 83,90 | 84,90 | -1,28% | 12.696,00 |
| 25.07.2025 | 84,90 | 86,00 | 84,00 | 86,00 | 1,30% | 11.062,00 |
| 24.07.2025 | 83,80 | 84,90 | 83,80 | 84,90 | 1,19% | 8.919,00 |
| 23.07.2025 | 85,50 | 85,50 | 82,00 | 83,90 | -2,89% | 24.014,00 |
| 22.07.2025 | 85,50 | 86,50 | 84,80 | 86,40 | 0,82% | 6.970,00 |
| 21.07.2025 | 81,20 | 85,70 | 81,20 | 85,70 | 6,06% | 31.077,00 |
| 18.07.2025 | 79,70 | 82,10 | 78,80 | 80,80 | -0,98% | 29.272,00 |
| 17.07.2025 | 75,40 | 82,90 | 75,30 | 81,60 | 9,53% | 41.674,00 |
| 16.07.2025 | 74,00 | 75,20 | 74,00 | 74,50 | -0,13% | 8.349,00 |
| 15.07.2025 | 74,50 | 75,00 | 73,90 | 74,60 | 0,27% | 12.058,00 |
| 14.07.2025 | 72,60 | 74,50 | 72,40 | 74,40 | 2,62% | 14.116,00 |
| 11.07.2025 | 72,00 | 72,80 | 71,70 | 72,50 | 0,42% | 10.501,00 |
| 10.07.2025 | 73,00 | 73,00 | 72,00 | 72,20 | -0,41% | 3.218,00 |
| 09.07.2025 | 72,20 | 72,90 | 72,20 | 72,50 | 0,42% | 5.125,00 |
| 08.07.2025 | 72,40 | 73,20 | 72,20 | 72,20 | -0,28% | 2.183,00 |
| 07.07.2025 | 71,40 | 72,50 | 71,30 | 72,40 | 1,26% | 1.822,00 |
| 04.07.2025 | 72,80 | 72,80 | 71,50 | 71,50 | -1,79% | 4.281,00 |
| 03.07.2025 | 72,00 | 72,90 | 71,50 | 72,80 | 1,39% | 3.821,00 |
| 02.07.2025 | 72,00 | 72,30 | 71,60 | 71,80 | -0,14% | 16.278,00 |
| 01.07.2025 | 72,40 | 72,50 | 71,20 | 71,90 | -0,42% | 11.647,00 |
| 30.06.2025 | 72,70 | 72,90 | 71,70 | 72,20 | -0,28% | 17.925,00 |
| 27.06.2025 | 70,60 | 72,60 | 70,60 | 72,40 | 2,55% | 8.978,00 |
| 26.06.2025 | 70,20 | 70,90 | 69,50 | 70,60 | 0,57% | 9.720,00 |
| 25.06.2025 | 69,00 | 70,30 | 68,30 | 70,20 | 2,18% | 9.349,00 |
| 24.06.2025 | 68,00 | 68,80 | 67,90 | 68,70 | 1,03% | 1.793,00 |
| 23.06.2025 | 67,00 | 68,20 | 66,40 | 68,00 | 1,19% | 3.899,00 |
| 20.06.2025 | 66,60 | 67,70 | 65,70 | 67,20 | 1,05% | 6.121,00 |
| 19.06.2025 | 66,80 | 67,10 | 65,90 | 66,50 | -0,30% | 10.734,00 |
| 18.06.2025 | 66,60 | 67,20 | 66,30 | 66,70 | -0,60% | 9.439,00 |
| 17.06.2025 | 65,60 | 67,50 | 63,40 | 67,10 | -0,15% | 6.850,00 |
| 16.06.2025 | 67,60 | 68,40 | 67,20 | 67,20 | -0,15% | 6.383,00 |
| 13.06.2025 | 68,90 | 68,90 | 67,20 | 67,30 | -1,32% | 2.312,00 |
| 12.06.2025 | 69,50 | 69,50 | 67,50 | 68,20 | -1,59% | 5.970,00 |
| 11.06.2025 | 65,50 | 71,00 | 65,50 | 69,30 | 6,45% | 43.608,00 |
| 10.06.2025 | 64,60 | 65,60 | 64,60 | 65,10 | 0,62% | 4.685,00 |
| 09.06.2025 | 64,80 | 64,90 | 63,80 | 64,70 | 0,00% | 2.705,00 |
| 06.06.2025 | 64,70 | 65,20 | 64,10 | 64,70 | 0,00% | 3.558,00 |
| 05.06.2025 | 63,90 | 64,70 | 63,50 | 64,70 | 2,54% | 4.961,00 |
| 04.06.2025 | 62,40 | 63,40 | 62,40 | 63,10 | 1,12% | 2.128,00 |
| 03.06.2025 | 63,00 | 63,00 | 62,00 | 62,40 | -0,48% | 2.378,00 |
| 02.06.2025 | 63,20 | 63,40 | 62,50 | 62,70 | -1,26% | 2.905,00 |
| 30.05.2025 | 62,00 | 63,60 | 61,60 | 63,50 | 1,93% | 7.834,00 |
| 29.05.2025 | 62,70 | 63,00 | 62,10 | 62,30 | -0,32% | 3.462,00 |
| 28.05.2025 | 63,00 | 63,10 | 62,40 | 62,50 | -0,95% | 2.497,00 |
| 27.05.2025 | 63,60 | 63,70 | 62,90 | 63,10 | -0,94% | 3.519,00 |
| 26.05.2025 | 63,90 | 64,00 | 63,30 | 63,70 | 0,95% | 7.307,00 |
| 23.05.2025 | 63,30 | 64,30 | 62,60 | 63,10 | -1,10% | 2.993,00 |
| 22.05.2025 | 64,90 | 64,90 | 63,70 | 63,80 | -2,15% | 6.036,00 |
| 21.05.2025 | 64,40 | 65,50 | 64,40 | 65,20 | 0,31% | 2.541,00 |
| 20.05.2025 | 65,80 | 65,80 | 64,50 | 65,00 | -1,37% | 3.799,00 |
| 19.05.2025 | 66,30 | 66,30 | 65,50 | 65,90 | -0,75% | 2.712,00 |
| 16.05.2025 | 66,30 | 66,60 | 65,60 | 66,40 | 0,45% | 4.223,00 |
| 15.05.2025 | 65,30 | 66,60 | 65,00 | 66,10 | 1,07% | 7.538,00 |
| 14.05.2025 | 65,10 | 65,40 | 64,80 | 65,40 | 0,46% | 3.699,00 |
| 13.05.2025 | 64,10 | 65,50 | 64,00 | 65,10 | 1,56% | 11.846,00 |
| 12.05.2025 | 63,40 | 64,30 | 63,10 | 64,10 | 1,91% | 17.209,00 |
| 09.05.2025 | 63,40 | 63,40 | 62,70 | 62,90 | 0,00% | 4.306,00 |
| 08.05.2025 | 63,30 | 63,90 | 62,50 | 62,90 | -0,47% | 8.310,00 |
| 07.05.2025 | 62,50 | 63,30 | 62,00 | 63,20 | 1,77% | 4.287,00 |
| 06.05.2025 | 62,30 | 62,30 | 61,70 | 62,10 | -0,32% | 5.672,00 |
| 05.05.2025 | 62,30 | 62,50 | 61,90 | 62,30 | 0,00% | 4.881,00 |
| 02.05.2025 | 61,90 | 62,70 | 61,30 | 62,30 | 2,30% | 17.545,00 |
| 30.04.2025 | 60,20 | 61,10 | 60,20 | 60,90 | 0,66% | 14.758,00 |
| 29.04.2025 | 60,70 | 60,70 | 59,90 | 60,50 | 0,17% | 4.815,00 |
| 28.04.2025 | 60,20 | 60,50 | 59,50 | 60,40 | 1,00% | 8.201,00 |
| 25.04.2025 | 59,50 | 59,90 | 59,00 | 59,80 | 0,67% | 13.485,00 |
| 24.04.2025 | 60,50 | 60,50 | 59,10 | 59,40 | -1,16% | 7.759,00 |
| 23.04.2025 | 60,90 | 61,60 | 59,80 | 60,10 | -6,39% | 11.122,00 |
| 22.04.2025 | 62,80 | 64,50 | 62,50 | 64,20 | 2,88% | 18.342,00 |
| 17.04.2025 | 63,00 | 63,00 | 62,20 | 62,40 | -0,95% | 3.533,00 |
| 16.04.2025 | 63,40 | 63,40 | 62,40 | 63,00 | -0,16% | 4.849,00 |
| 15.04.2025 | 62,50 | 63,40 | 62,50 | 63,10 | 1,45% | 15.138,00 |
| 14.04.2025 | 62,50 | 62,90 | 62,10 | 62,20 | 1,47% | 4.513,00 |
| 11.04.2025 | 61,80 | 62,60 | 61,20 | 61,30 | -0,81% | 3.095,00 |
| 10.04.2025 | 64,80 | 64,80 | 61,80 | 61,80 | 3,00% | 10.653,00 |
| 09.04.2025 | 60,50 | 60,80 | 59,00 | 60,00 | -2,44% | 14.072,00 |
| 08.04.2025 | 60,90 | 62,70 | 60,50 | 61,50 | 2,67% | 19.505,00 |
| 07.04.2025 | 58,00 | 61,90 | 56,70 | 59,90 | -2,44% | 22.735,00 |
| 04.04.2025 | 62,80 | 63,60 | 60,60 | 61,40 | -2,85% | 14.763,00 |
| 03.04.2025 | 64,00 | 65,00 | 63,20 | 63,20 | -3,07% | 5.288,00 |
| 02.04.2025 | 65,80 | 65,80 | 65,00 | 65,20 | -0,91% | 2.281,00 |