61,200€
-3,16%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 63,50 | 63,60 | 60,70 | 61,40 | -2,85% | - |
| 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 |
| 01.04.2025 | 65,40 | 65,80 | 65,40 | 65,80 | 0,92% | 2.859,00 |
| 31.03.2025 | 65,00 | 65,80 | 64,20 | 65,20 | 0,00% | 18.223,00 |
| 28.03.2025 | 65,80 | 65,80 | 64,60 | 65,20 | -0,31% | 17.226,00 |
| 27.03.2025 | 65,80 | 66,00 | 65,20 | 65,40 | -0,91% | 4.087,00 |
| 26.03.2025 | 66,80 | 67,00 | 66,00 | 66,00 | -0,90% | 4.394,00 |
| 25.03.2025 | 65,80 | 66,80 | 65,80 | 66,60 | 1,22% | 1.968,00 |
| 24.03.2025 | 65,40 | 66,40 | 65,40 | 65,80 | 0,92% | 3.377,00 |
| 21.03.2025 | 66,40 | 66,40 | 65,20 | 65,20 | -1,51% | 2.478,00 |
| 20.03.2025 | 67,20 | 67,20 | 65,40 | 66,20 | -1,19% | 3.492,00 |
| 19.03.2025 | 66,40 | 67,20 | 66,40 | 67,00 | 0,30% | 7.336,00 |
| 18.03.2025 | 65,00 | 67,40 | 65,00 | 66,80 | 2,45% | 30.049,00 |
| 17.03.2025 | 63,80 | 65,40 | 63,60 | 65,20 | 1,56% | 13.102,00 |
| 14.03.2025 | 63,60 | 64,20 | 63,00 | 64,20 | 1,90% | 6.636,00 |
| 13.03.2025 | 63,40 | 64,00 | 61,00 | 63,00 | -0,94% | 21.809,00 |
| 12.03.2025 | 62,40 | 64,00 | 62,00 | 63,60 | 2,91% | 11.363,00 |
| 11.03.2025 | 62,40 | 62,60 | 61,80 | 61,80 | -1,90% | 11.763,00 |
| 10.03.2025 | 62,00 | 63,00 | 61,40 | 63,00 | 1,94% | 11.450,00 |
| 07.03.2025 | 61,00 | 61,80 | 60,80 | 61,80 | 1,31% | 5.966,00 |
| 06.03.2025 | 60,80 | 62,00 | 60,60 | 61,00 | 0,99% | 6.012,00 |
| 05.03.2025 | 60,00 | 60,80 | 59,40 | 60,40 | 2,03% | 9.177,00 |
| 04.03.2025 | 60,60 | 62,20 | 59,00 | 59,20 | -0,34% | 12.940,00 |
| 03.03.2025 | 60,40 | 60,40 | 59,40 | 59,40 | -0,34% | 3.893,00 |
| 28.02.2025 | 60,00 | 60,00 | 59,20 | 59,60 | 0,34% | 4.281,00 |
| 27.02.2025 | 60,20 | 60,20 | 59,40 | 59,40 | -0,67% | 948,00 |
| 26.02.2025 | 60,20 | 60,40 | 59,80 | 59,80 | 0,00% | 1.946,00 |
| 25.02.2025 | 60,80 | 60,80 | 59,80 | 59,80 | -0,33% | 1.516,00 |
| 24.02.2025 | 60,40 | 60,60 | 59,60 | 60,00 | -0,99% | 3.502,00 |
| 21.02.2025 | 60,00 | 60,60 | 59,80 | 60,60 | 1,00% | 2.360,00 |
| 20.02.2025 | 58,80 | 60,40 | 58,80 | 60,00 | 2,04% | 3.062,00 |
| 19.02.2025 | 60,00 | 60,00 | 58,80 | 58,80 | -2,00% | 4.705,00 |
| 18.02.2025 | 59,40 | 60,00 | 59,20 | 60,00 | 1,01% | 2.290,00 |
| 17.02.2025 | 59,60 | 59,60 | 59,20 | 59,40 | 0,00% | 1.699,00 |
| 14.02.2025 | 59,20 | 59,80 | 59,20 | 59,40 | 0,00% | 1.894,00 |
| 13.02.2025 | 59,40 | 59,60 | 59,00 | 59,40 | 0,00% | 4.426,00 |
| 12.02.2025 | 60,20 | 60,20 | 59,20 | 59,40 | -1,98% | 26.931,00 |
| 11.02.2025 | 59,60 | 60,60 | 59,60 | 60,60 | 2,02% | 6.995,00 |
| 10.02.2025 | 59,40 | 60,00 | 59,20 | 59,40 | 0,34% | 2.971,00 |
| 07.02.2025 | 59,40 | 59,60 | 59,20 | 59,20 | 0,00% | 2.012,00 |
| 06.02.2025 | 59,20 | 59,60 | 59,00 | 59,20 | 1,02% | 1.805,00 |
| 05.02.2025 | 58,60 | 59,00 | 58,60 | 58,60 | -0,68% | 921,00 |
| 04.02.2025 | 59,20 | 59,20 | 58,20 | 59,00 | 0,34% | 3.336,00 |
| 03.02.2025 | 58,60 | 59,00 | 58,20 | 58,80 | -1,01% | 3.303,00 |
| 31.01.2025 | 59,80 | 59,80 | 59,00 | 59,40 | -0,34% | 4.349,00 |
| 30.01.2025 | 58,60 | 59,80 | 58,60 | 59,60 | 2,05% | 6.771,00 |
| 29.01.2025 | 58,40 | 58,40 | 58,00 | 58,40 | 0,34% | 1.721,00 |
| 28.01.2025 | 57,80 | 58,60 | 57,80 | 58,20 | 0,69% | 2.680,00 |
| 27.01.2025 | 58,00 | 58,20 | 57,80 | 57,80 | -0,69% | 5.085,00 |
| 24.01.2025 | 58,80 | 58,80 | 58,20 | 58,20 | -0,34% | 2.403,00 |
| 23.01.2025 | 59,60 | 59,60 | 58,40 | 58,40 | -1,35% | 3.634,00 |
| 22.01.2025 | 58,80 | 60,00 | 58,60 | 59,20 | 1,72% | 7.274,00 |
| 21.01.2025 | 58,80 | 59,20 | 58,20 | 58,20 | -0,68% | 4.910,00 |
| 20.01.2025 | 58,20 | 58,80 | 57,80 | 58,60 | 0,00% | 4.915,00 |
| 17.01.2025 | 57,60 | 58,80 | 57,40 | 58,60 | 2,81% | 10.131,00 |
| 16.01.2025 | 57,20 | 57,60 | 56,80 | 57,00 | 0,00% | 4.678,00 |
| 15.01.2025 | 57,60 | 57,60 | 56,60 | 57,00 | -0,70% | 6.609,00 |
| 14.01.2025 | 55,20 | 57,80 | 55,20 | 57,40 | 3,99% | 21.913,00 |
| 13.01.2025 | 55,20 | 55,60 | 54,40 | 55,20 | 0,00% | 6.288,00 |
| 10.01.2025 | 55,40 | 56,20 | 55,00 | 55,20 | -0,36% | 6.112,00 |
| 09.01.2025 | 54,40 | 56,00 | 54,40 | 55,40 | 2,21% | 5.707,00 |
| 08.01.2025 | 55,20 | 55,40 | 53,80 | 54,20 | -1,45% | 5.906,00 |
| 07.01.2025 | 56,80 | 56,80 | 55,00 | 55,00 | -1,43% | 10.661,00 |
| 06.01.2025 | 56,40 | 57,00 | 55,80 | 55,80 | -0,36% | 9.340,00 |
| 03.01.2025 | 56,00 | 56,40 | 55,80 | 56,00 | 0,36% | 3.372,00 |
| 02.01.2025 | 55,00 | 56,00 | 55,00 | 55,80 | 1,45% | 5.873,00 |
| 31.12.2024 | 54,80 | 55,00 | 54,60 | 55,00 | 0,73% | 872,00 |
| 30.12.2024 | 54,80 | 54,80 | 54,40 | 54,60 | 0,00% | 4.449,00 |
| 27.12.2024 | 54,20 | 54,80 | 54,20 | 54,60 | 0,74% | 1.902,00 |
| 24.12.2024 | 54,00 | 54,40 | 54,00 | 54,20 | 0,37% | 1.480,00 |
| 23.12.2024 | 53,80 | 54,40 | 53,20 | 54,00 | 0,37% | 10.716,00 |
| 20.12.2024 | 54,00 | 54,40 | 53,40 | 53,80 | -0,37% | 6.133,00 |
| 19.12.2024 | 53,60 | 54,60 | 53,60 | 54,00 | -0,74% | 4.964,00 |
| 18.12.2024 | 53,60 | 54,60 | 53,40 | 54,40 | 0,74% | 9.131,00 |
| 17.12.2024 | 53,00 | 54,00 | 52,60 | 54,00 | 2,66% | 9.714,00 |
| 16.12.2024 | 53,40 | 53,40 | 52,60 | 52,60 | -1,50% | 6.486,00 |
| 13.12.2024 | 53,80 | 54,20 | 53,40 | 53,40 | -0,74% | 3.702,00 |
| 12.12.2024 | 54,20 | 54,60 | 53,80 | 53,80 | -0,37% | 7.174,00 |
| 11.12.2024 | 54,20 | 54,40 | 53,80 | 54,00 | 0,37% | 9.714,00 |
| 10.12.2024 | 54,00 | 54,00 | 53,80 | 53,80 | -0,37% | 4.698,00 |
| 09.12.2024 | 53,80 | 54,20 | 53,40 | 54,00 | 1,12% | 8.044,00 |
| 06.12.2024 | 53,40 | 53,80 | 52,60 | 53,40 | 0,38% | 15.473,00 |
| 05.12.2024 | 53,40 | 53,80 | 53,20 | 53,20 | 0,00% | 4.210,00 |
| 04.12.2024 | 53,00 | 53,80 | 53,00 | 53,20 | 0,38% | 5.829,00 |
| 03.12.2024 | 53,80 | 54,00 | 52,40 | 53,00 | -1,12% | 14.605,00 |
| 02.12.2024 | 53,80 | 53,80 | 53,20 | 53,60 | 1,13% | 9.885,00 |
| 29.11.2024 | 53,40 | 53,80 | 52,80 | 53,00 | 0,00% | 11.718,00 |
| 28.11.2024 | 53,20 | 53,80 | 52,80 | 53,00 | 0,38% | 7.495,00 |
| 27.11.2024 | 53,00 | 53,00 | 52,40 | 52,80 | 0,38% | 5.272,00 |
| 26.11.2024 | 55,00 | 55,20 | 52,60 | 52,60 | -3,31% | 6.334,00 |
| 25.11.2024 | 53,00 | 54,80 | 53,00 | 54,40 | 3,82% | 8.800,00 |
| 22.11.2024 | 52,00 | 52,40 | 51,60 | 52,40 | 0,77% | 3.944,00 |
| 21.11.2024 | 52,20 | 52,40 | 51,40 | 52,00 | -0,38% | 5.906,00 |
| 20.11.2024 | 53,20 | 53,20 | 52,00 | 52,20 | -1,14% | 6.774,00 |
| 19.11.2024 | 53,40 | 53,40 | 52,80 | 52,80 | -0,38% | 4.250,00 |
| 18.11.2024 | 53,40 | 53,80 | 52,80 | 53,00 | -0,75% | 4.496,00 |
| 15.11.2024 | 53,80 | 54,00 | 53,40 | 53,40 | -0,37% | 2.309,00 |
| 14.11.2024 | 53,60 | 54,00 | 53,00 | 53,60 | 0,75% | 4.108,00 |
| 13.11.2024 | 53,80 | 53,80 | 53,00 | 53,20 | -1,12% | 3.659,00 |