56,900€
-0,18%
Echtzeit-Aktienkurs NEDAP EO-10
Bid:
Ask:
Aktienkurse zur NEDAP EO-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 57,20 | 57,40 | 56,80 | 56,80 | -0,35% | 650,00 |
| 17.09.2024 | 57,40 | 57,60 | 56,80 | 57,00 | 0,35% | 2.169,00 |
| 16.09.2024 | 57,60 | 57,60 | 56,80 | 56,80 | -0,70% | 6.284,00 |
| 13.09.2024 | 56,20 | 57,40 | 56,20 | 57,20 | 2,14% | 1.109,00 |
| 12.09.2024 | 56,00 | 56,40 | 55,80 | 56,00 | 0,36% | 1.833,00 |
| 11.09.2024 | 56,00 | 56,20 | 55,80 | 55,80 | 0,00% | 1.211,00 |
| 10.09.2024 | 56,40 | 56,60 | 55,80 | 55,80 | -0,71% | 2.427,00 |
| 09.09.2024 | 57,00 | 57,00 | 55,80 | 56,20 | 0,00% | 3.178,00 |
| 06.09.2024 | 57,80 | 57,80 | 56,20 | 56,20 | -1,75% | 2.250,00 |
| 05.09.2024 | 57,20 | 57,40 | 57,00 | 57,20 | 0,00% | 2.899,00 |
| 04.09.2024 | 57,20 | 57,80 | 56,60 | 57,20 | -0,69% | 3.699,00 |
| 03.09.2024 | 58,00 | 58,60 | 57,60 | 57,60 | -0,69% | 4.115,00 |
| 02.09.2024 | 59,00 | 59,00 | 58,00 | 58,00 | -1,69% | 2.165,00 |
| 30.08.2024 | 59,60 | 59,80 | 58,80 | 59,00 | 0,00% | 2.929,00 |
| 29.08.2024 | 58,60 | 59,20 | 58,60 | 59,00 | 0,34% | 2.935,00 |
| 28.08.2024 | 58,60 | 58,80 | 57,80 | 58,80 | 0,68% | 4.475,00 |
| 27.08.2024 | 58,00 | 58,80 | 58,00 | 58,40 | 0,69% | 1.639,00 |
| 26.08.2024 | 58,00 | 58,80 | 57,60 | 58,00 | 0,35% | 4.207,00 |
| 23.08.2024 | 57,20 | 58,20 | 57,00 | 57,80 | 1,40% | 3.224,00 |
| 22.08.2024 | 57,80 | 58,20 | 57,00 | 57,00 | -1,04% | 2.463,00 |
| 21.08.2024 | 58,60 | 58,60 | 57,60 | 57,60 | -1,03% | 3.555,00 |
| 20.08.2024 | 58,40 | 58,60 | 58,00 | 58,20 | 0,00% | 3.809,00 |
| 19.08.2024 | 57,40 | 58,40 | 57,20 | 58,20 | 1,75% | 1.775,00 |
| 16.08.2024 | 57,60 | 58,20 | 56,80 | 57,20 | -0,69% | 9.513,00 |
| 15.08.2024 | 56,20 | 57,60 | 55,80 | 57,60 | 2,49% | 7.378,00 |
| 14.08.2024 | 56,20 | 56,80 | 56,20 | 56,20 | -1,06% | 3.526,00 |
| 13.08.2024 | 57,00 | 57,40 | 56,20 | 56,80 | 0,35% | 3.072,00 |
| 12.08.2024 | 56,80 | 57,00 | 55,80 | 56,60 | 0,35% | 5.633,00 |
| 09.08.2024 | 57,00 | 57,40 | 56,40 | 56,40 | 0,00% | 2.085,00 |
| 08.08.2024 | 57,00 | 57,00 | 56,20 | 56,40 | -1,40% | 2.875,00 |
| 07.08.2024 | 56,20 | 57,40 | 56,20 | 57,20 | 2,14% | 5.389,00 |
| 06.08.2024 | 56,80 | 57,00 | 55,40 | 56,00 | -0,71% | 4.068,00 |
| 05.08.2024 | 57,00 | 57,20 | 55,40 | 56,40 | -1,40% | 9.487,00 |
| 02.08.2024 | 58,40 | 58,40 | 56,60 | 57,20 | 0,00% | 8.998,00 |
| 01.08.2024 | 58,80 | 59,20 | 57,20 | 57,20 | -2,05% | 5.490,00 |
| 31.07.2024 | 58,40 | 58,80 | 58,00 | 58,40 | -0,34% | 3.395,00 |
| 30.07.2024 | 58,00 | 59,00 | 57,40 | 58,60 | 1,74% | 8.183,00 |
| 29.07.2024 | 58,40 | 59,00 | 57,60 | 57,60 | -1,03% | 8.295,00 |
| 26.07.2024 | 59,20 | 59,40 | 56,80 | 58,20 | -1,36% | 15.153,00 |
| 25.07.2024 | 59,20 | 60,00 | 58,00 | 59,00 | 0,00% | 17.261,00 |
| 24.07.2024 | 61,40 | 61,60 | 59,00 | 59,00 | -3,59% | 17.054,00 |
| 23.07.2024 | 62,00 | 62,00 | 61,00 | 61,20 | -0,33% | 4.565,00 |
| 22.07.2024 | 60,00 | 63,60 | 60,00 | 61,40 | 3,37% | 14.439,00 |
| 19.07.2024 | 60,40 | 60,60 | 59,40 | 59,40 | -0,67% | 5.654,00 |
| 18.07.2024 | 60,20 | 61,00 | 59,00 | 59,80 | -0,66% | 21.251,00 |
| 17.07.2024 | 63,60 | 63,60 | 60,00 | 60,20 | -4,14% | 13.419,00 |
| 16.07.2024 | 63,60 | 63,60 | 62,80 | 62,80 | -1,26% | 1.570,00 |
| 15.07.2024 | 63,40 | 63,60 | 63,00 | 63,60 | 0,95% | 2.893,00 |
| 12.07.2024 | 63,20 | 63,60 | 62,80 | 63,00 | -0,32% | 1.686,00 |
| 11.07.2024 | 62,80 | 63,40 | 62,80 | 63,20 | 0,96% | 1.376,00 |
| 10.07.2024 | 62,60 | 62,80 | 62,00 | 62,60 | 0,00% | 6.849,00 |
| 09.07.2024 | 63,00 | 63,20 | 62,20 | 62,60 | -0,32% | 5.830,00 |
| 08.07.2024 | 62,60 | 63,40 | 62,60 | 62,80 | 0,64% | 2.146,00 |
| 05.07.2024 | 62,00 | 62,60 | 61,60 | 62,40 | 0,32% | 1.804,00 |
| 04.07.2024 | 60,60 | 62,40 | 60,60 | 62,20 | 2,64% | 3.720,00 |
| 03.07.2024 | 60,40 | 61,20 | 60,40 | 60,60 | -0,33% | 7.233,00 |
| 02.07.2024 | 60,80 | 61,00 | 60,20 | 60,80 | 0,00% | 1.770,00 |
| 01.07.2024 | 60,80 | 61,40 | 60,40 | 60,80 | 0,00% | 3.353,00 |
| 28.06.2024 | 61,60 | 61,60 | 59,80 | 60,80 | -0,33% | 3.819,00 |
| 27.06.2024 | 61,40 | 61,40 | 60,20 | 61,00 | 0,00% | 1.761,00 |
| 26.06.2024 | 61,00 | 61,20 | 60,40 | 61,00 | 0,33% | 5.923,00 |
| 25.06.2024 | 62,00 | 62,00 | 60,40 | 60,80 | -0,65% | 2.162,00 |
| 24.06.2024 | 62,00 | 62,20 | 61,00 | 61,20 | 0,33% | 2.242,00 |
| 21.06.2024 | 61,20 | 61,60 | 61,00 | 61,00 | -0,33% | 1.302,00 |
| 20.06.2024 | 61,00 | 61,60 | 60,40 | 61,20 | 0,99% | 4.999,00 |
| 19.06.2024 | 60,60 | 60,80 | 60,40 | 60,60 | -0,66% | 2.419,00 |
| 18.06.2024 | 61,00 | 61,40 | 60,80 | 61,00 | 0,33% | 1.353,00 |
| 17.06.2024 | 61,00 | 61,20 | 60,60 | 60,80 | 0,00% | 1.812,00 |
| 14.06.2024 | 62,20 | 62,20 | 60,80 | 60,80 | -1,94% | 2.339,00 |
| 13.06.2024 | 62,40 | 62,60 | 61,60 | 62,00 | -0,32% | 1.927,00 |
| 12.06.2024 | 62,00 | 62,40 | 62,00 | 62,20 | 0,65% | 1.455,00 |
| 11.06.2024 | 62,60 | 62,60 | 61,60 | 61,80 | -0,96% | 2.155,00 |
| 10.06.2024 | 63,20 | 63,20 | 62,00 | 62,40 | -1,27% | 5.152,00 |
| 07.06.2024 | 62,00 | 63,20 | 62,00 | 63,20 | 2,60% | 6.206,00 |
| 06.06.2024 | 62,80 | 63,20 | 61,60 | 61,60 | -1,60% | 21.313,00 |
| 05.06.2024 | 61,80 | 62,80 | 60,80 | 62,60 | 1,95% | 11.337,00 |
| 04.06.2024 | 62,80 | 62,80 | 61,00 | 61,40 | -0,65% | 4.281,00 |
| 03.06.2024 | 62,60 | 62,80 | 61,00 | 61,80 | -0,96% | 5.688,00 |
| 31.05.2024 | 62,60 | 63,00 | 62,40 | 62,40 | -0,32% | 805,00 |
| 30.05.2024 | 63,20 | 63,40 | 62,40 | 62,60 | 0,00% | 1.501,00 |
| 29.05.2024 | 63,00 | 63,40 | 62,60 | 62,60 | -0,95% | 2.175,00 |
| 28.05.2024 | 64,40 | 64,40 | 63,20 | 63,20 | -1,86% | 3.200,00 |
| 27.05.2024 | 63,80 | 64,80 | 63,60 | 64,40 | 1,58% | 7.536,00 |
| 24.05.2024 | 62,80 | 63,80 | 62,80 | 63,40 | 0,32% | 1.361,00 |
| 23.05.2024 | 64,00 | 64,00 | 62,60 | 63,20 | -1,25% | 3.497,00 |
| 22.05.2024 | 63,60 | 64,20 | 63,40 | 64,00 | 0,63% | 736,00 |
| 21.05.2024 | 64,00 | 64,00 | 63,00 | 63,60 | -0,62% | 1.420,00 |
| 20.05.2024 | 64,20 | 64,60 | 63,60 | 64,00 | 0,00% | 2.606,00 |
| 17.05.2024 | 64,00 | 64,40 | 63,60 | 64,00 | 0,00% | 1.882,00 |
| 16.05.2024 | 63,80 | 64,60 | 63,60 | 64,00 | 0,00% | 2.329,00 |
| 15.05.2024 | 63,80 | 64,00 | 62,40 | 64,00 | 1,59% | 4.196,00 |
| 14.05.2024 | 63,60 | 63,60 | 63,00 | 63,00 | -1,25% | 2.424,00 |
| 13.05.2024 | 64,20 | 64,40 | 63,60 | 63,80 | -1,24% | 2.883,00 |
| 10.05.2024 | 64,40 | 65,20 | 63,40 | 64,60 | 2,22% | 11.084,00 |
| 09.05.2024 | 62,20 | 64,20 | 62,20 | 63,20 | 1,61% | 5.365,00 |
| 08.05.2024 | 62,40 | 63,00 | 62,20 | 62,20 | -0,32% | 2.012,00 |
| 07.05.2024 | 62,20 | 62,80 | 62,20 | 62,40 | 0,32% | 1.640,00 |
| 06.05.2024 | 62,60 | 63,00 | 62,00 | 62,20 | 0,00% | 3.141,00 |
| 03.05.2024 | 62,40 | 62,40 | 61,40 | 62,20 | 0,32% | 1.783,00 |
| 02.05.2024 | 62,40 | 62,40 | 62,00 | 62,00 | -0,32% | 1.567,00 |