94,350€
-0,68%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 95,50 | 96,00 | 94,35 | 94,35 | -0,68% | - |
| 14.10.2025 | 93,90 | 95,70 | 93,00 | 95,00 | 0,85% | 4.489,00 |
| 13.10.2025 | 95,00 | 95,90 | 94,00 | 94,20 | -0,53% | 2.786,00 |
| 10.10.2025 | 96,90 | 97,30 | 94,70 | 94,70 | -2,47% | 3.085,00 |
| 09.10.2025 | 96,80 | 97,60 | 96,10 | 97,10 | 0,31% | 3.204,00 |
| 08.10.2025 | 95,60 | 96,80 | 95,60 | 96,80 | 1,26% | 1.996,00 |
| 07.10.2025 | 94,10 | 96,90 | 94,10 | 95,60 | 1,59% | 4.944,00 |
| 06.10.2025 | 94,70 | 95,10 | 93,40 | 94,10 | -0,53% | 3.752,00 |
| 03.10.2025 | 94,90 | 96,30 | 94,30 | 94,60 | -0,21% | 4.614,00 |
| 02.10.2025 | 93,20 | 94,80 | 93,20 | 94,80 | 1,50% | 10.777,00 |
| 01.10.2025 | 94,20 | 94,60 | 93,20 | 93,40 | -1,37% | 7.551,00 |
| 30.09.2025 | 93,50 | 94,90 | 92,60 | 94,70 | 1,07% | 5.581,00 |
| 29.09.2025 | 93,90 | 94,80 | 93,30 | 93,70 | 0,11% | 4.138,00 |
| 26.09.2025 | 94,50 | 95,10 | 93,30 | 93,60 | -0,64% | 5.570,00 |
| 25.09.2025 | 94,60 | 94,90 | 93,50 | 94,20 | -0,63% | 7.602,00 |
| 24.09.2025 | 95,70 | 96,20 | 94,40 | 94,80 | -0,94% | 5.627,00 |
| 23.09.2025 | 97,00 | 97,10 | 95,70 | 95,70 | -1,03% | 5.376,00 |
| 22.09.2025 | 96,90 | 97,00 | 95,90 | 96,70 | -0,21% | 6.175,00 |
| 19.09.2025 | 97,50 | 97,70 | 96,70 | 96,90 | -1,22% | 10.126,00 |
| 18.09.2025 | 96,30 | 98,30 | 96,10 | 98,10 | 2,51% | 11.559,00 |
| 17.09.2025 | 97,30 | 98,00 | 95,20 | 95,70 | 1,06% | 4.958,00 |
| 16.09.2025 | 94,40 | 95,90 | 94,20 | 94,70 | 1,28% | 31.476,00 |
| 15.09.2025 | 93,70 | 94,80 | 93,50 | 93,50 | -0,11% | 5.858,00 |
| 12.09.2025 | 94,40 | 94,50 | 93,30 | 93,60 | -0,43% | 8.350,00 |
| 11.09.2025 | 93,00 | 95,00 | 93,00 | 94,00 | 0,97% | 6.455,00 |
| 10.09.2025 | 93,20 | 93,90 | 92,80 | 93,10 | 0,32% | 5.257,00 |
| 09.09.2025 | 93,60 | 94,10 | 92,30 | 92,80 | -0,54% | 41.837,00 |
| 08.09.2025 | 91,70 | 94,00 | 91,70 | 93,30 | 1,97% | 19.080,00 |
| 05.09.2025 | 93,70 | 93,70 | 91,00 | 91,50 | -0,76% | 5.043,00 |
| 04.09.2025 | 92,90 | 93,40 | 91,00 | 92,20 | -1,07% | 6.200,00 |
| 03.09.2025 | 93,00 | 93,70 | 92,50 | 93,20 | 0,22% | 5.131,00 |
| 02.09.2025 | 92,50 | 93,10 | 91,30 | 93,00 | 0,65% | 12.862,00 |
| 01.09.2025 | 91,20 | 92,90 | 90,80 | 92,40 | 2,21% | 6.067,00 |
| 29.08.2025 | 91,50 | 91,90 | 90,30 | 90,40 | -0,99% | 8.156,00 |
| 28.08.2025 | 91,20 | 91,80 | 90,50 | 91,30 | -0,11% | 4.634,00 |
| 27.08.2025 | 91,60 | 92,20 | 90,20 | 91,40 | -0,33% | 11.216,00 |
| 26.08.2025 | 91,40 | 92,20 | 91,00 | 91,70 | 0,00% | 5.919,00 |
| 25.08.2025 | 90,90 | 92,70 | 90,90 | 91,70 | 0,88% | 7.372,00 |
| 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 |