58,300€
0,17%
Echtzeit-Aktienkurs NEDAP EO-10
Bid:
Ask:
Aktienkurse zur NEDAP EO-10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.121,00 |
| 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% | 4.505,00 |
| 27.12.2024 | 54,20 | 54,80 | 54,20 | 54,60 | 0,74% | 1.936,00 |
| 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% | 5.018,00 |
| 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% | 9.997,00 |
| 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% | 7.515,00 |
| 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 | 0,58% | 3.944,00 |
| 21.11.2024 | 52,40 | 52,40 | 51,60 | 52,10 | -0,19% | - |
| 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 |
| 12.11.2024 | 54,60 | 54,60 | 53,80 | 53,80 | -1,10% | 9.294,00 |
| 11.11.2024 | 55,20 | 55,60 | 54,00 | 54,40 | -0,73% | 27.505,00 |
| 08.11.2024 | 55,00 | 55,40 | 54,80 | 54,80 | 0,37% | 4.636,00 |
| 07.11.2024 | 55,00 | 55,60 | 54,60 | 54,60 | 0,37% | 12.215,00 |
| 06.11.2024 | 54,80 | 55,20 | 54,40 | 54,40 | -0,37% | 2.267,00 |
| 05.11.2024 | 55,20 | 55,20 | 54,60 | 54,60 | -0,73% | 4.753,00 |
| 04.11.2024 | 54,40 | 55,40 | 54,40 | 55,00 | 1,10% | 4.278,00 |
| 01.11.2024 | 55,00 | 55,00 | 54,40 | 54,40 | -1,09% | 4.872,00 |
| 31.10.2024 | 55,40 | 55,40 | 54,60 | 55,00 | -0,72% | 6.222,00 |
| 30.10.2024 | 55,60 | 56,00 | 55,20 | 55,40 | -0,72% | 2.660,00 |
| 29.10.2024 | 56,80 | 56,80 | 55,40 | 55,80 | -1,06% | 4.646,00 |
| 28.10.2024 | 55,00 | 56,60 | 55,00 | 56,40 | 2,92% | 6.738,00 |
| 25.10.2024 | 55,20 | 55,40 | 54,60 | 54,80 | 0,37% | 2.020,00 |
| 24.10.2024 | 55,80 | 55,80 | 54,60 | 54,60 | 0,37% | 3.360,00 |
| 23.10.2024 | 54,80 | 54,80 | 54,20 | 54,40 | -1,09% | 7.527,00 |
| 22.10.2024 | 55,60 | 55,60 | 55,00 | 55,00 | -1,08% | 3.954,00 |
| 21.10.2024 | 56,00 | 56,80 | 55,60 | 55,60 | -0,71% | 18.403,00 |
| 18.10.2024 | 56,40 | 56,60 | 56,00 | 56,00 | -0,71% | 4.636,00 |
| 17.10.2024 | 56,00 | 56,60 | 56,00 | 56,40 | 0,36% | 10.262,00 |
| 16.10.2024 | 56,60 | 57,00 | 56,00 | 56,20 | -1,06% | 2.470,00 |
| 15.10.2024 | 57,30 | 57,50 | 56,80 | 56,80 | -0,35% | - |
| 14.10.2024 | 57,60 | 57,80 | 57,00 | 57,00 | -0,35% | 3.042,00 |
| 11.10.2024 | 57,40 | 57,60 | 56,80 | 57,20 | -0,35% | 3.543,00 |
| 10.10.2024 | 57,20 | 57,80 | 57,00 | 57,40 | 0,35% | 2.580,00 |
| 09.10.2024 | 57,40 | 57,80 | 57,00 | 57,20 | -0,35% | 2.173,00 |
| 08.10.2024 | 57,60 | 57,60 | 57,20 | 57,40 | -0,69% | 1.455,00 |
| 07.10.2024 | 56,80 | 57,80 | 56,40 | 57,80 | 2,48% | 5.000,00 |
| 04.10.2024 | 56,60 | 56,80 | 56,40 | 56,40 | 0,36% | 2.170,00 |
| 03.10.2024 | 57,40 | 57,60 | 56,20 | 56,20 | -1,40% | 4.533,00 |
| 02.10.2024 | 57,00 | 57,80 | 56,80 | 57,00 | 0,00% | 3.054,00 |
| 01.10.2024 | 57,00 | 57,40 | 56,40 | 57,00 | 1,79% | 3.040,00 |
| 30.09.2024 | 57,20 | 58,00 | 56,00 | 56,00 | -2,44% | 7.692,00 |
| 27.09.2024 | 56,60 | 57,60 | 56,00 | 57,40 | 0,70% | 7.573,00 |
| 26.09.2024 | 56,00 | 57,00 | 55,40 | 57,00 | 2,15% | 7.323,00 |
| 25.09.2024 | 56,00 | 56,40 | 55,60 | 55,80 | -0,36% | 8.819,00 |
| 24.09.2024 | 57,00 | 57,00 | 56,00 | 56,00 | -0,71% | 4.035,00 |
| 23.09.2024 | 56,80 | 57,00 | 56,40 | 56,40 | -0,35% | 1.455,00 |
| 20.09.2024 | 57,00 | 57,40 | 56,60 | 56,60 | -1,05% | 3.295,00 |
| 19.09.2024 | 57,20 | 57,80 | 56,80 | 57,20 | 0,70% | 3.106,00 |
| 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 |