93,400€
-0,37%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 94,40 | 94,85 | 93,05 | 94,15 | 0,43% | - |
| 30.09.2025 | 93,70 | 94,20 | 92,60 | 93,75 | -0,90% | - |
| 29.09.2025 | 93,60 | 94,65 | 93,60 | 94,60 | -0,58% | - |
| 26.09.2025 | 94,00 | 95,20 | 93,90 | 95,15 | 1,33% | - |
| 25.09.2025 | 94,70 | 94,85 | 93,60 | 93,90 | -1,88% | - |
| 24.09.2025 | 95,75 | 96,25 | 95,35 | 95,70 | -1,29% | - |
| 23.09.2025 | 96,95 | 97,15 | 96,80 | 96,95 | -0,10% | - |
| 22.09.2025 | 97,10 | 97,10 | 95,95 | 97,05 | 0,15% | - |
| 19.09.2025 | 98,10 | 98,15 | 96,75 | 96,90 | -1,32% | - |
| 18.09.2025 | 96,40 | 98,20 | 95,90 | 98,20 | 2,45% | - |
| 17.09.2025 | 94,70 | 98,05 | 94,70 | 95,85 | 1,05% | - |
| 16.09.2025 | 93,80 | 95,75 | 93,70 | 94,85 | 1,28% | - |
| 15.09.2025 | 93,65 | 94,85 | 93,45 | 93,65 | -0,43% | - |
| 12.09.2025 | 94,05 | 94,20 | 94,05 | 94,05 | 0,91% | - |
| 11.09.2025 | 93,20 | 93,30 | 93,10 | 93,20 | -0,64% | - |
| 10.09.2025 | 93,00 | 93,80 | 92,85 | 93,80 | 0,75% | - |
| 09.09.2025 | 93,10 | 93,35 | 92,90 | 93,10 | 1,47% | - |
| 08.09.2025 | 91,65 | 91,85 | 91,65 | 91,75 | 0,11% | - |
| 05.09.2025 | 92,35 | 93,00 | 91,15 | 91,65 | -0,60% | - |
| 04.09.2025 | 93,05 | 93,30 | 91,10 | 92,20 | -0,86% | - |
| 03.09.2025 | 92,55 | 93,65 | 92,45 | 93,00 | 0,27% | - |
| 02.09.2025 | 92,25 | 93,00 | 91,30 | 92,75 | 0,27% | - |
| 01.09.2025 | 90,50 | 92,55 | 90,50 | 92,50 | 2,21% | - |
| 29.08.2025 | 90,95 | 91,80 | 90,45 | 90,50 | -0,88% | - |
| 28.08.2025 | 91,35 | 91,70 | 90,60 | 91,30 | 0,27% | - |
| 27.08.2025 | 91,95 | 92,25 | 90,35 | 91,05 | -0,98% | - |
| 26.08.2025 | 91,75 | 92,20 | 91,15 | 91,95 | 0,22% | - |
| 25.08.2025 | 90,35 | 92,60 | 90,25 | 91,75 | 1,44% | - |
| 22.08.2025 | 89,35 | 90,55 | 89,15 | 90,45 | 1,12% | - |
| 21.08.2025 | 89,05 | 89,85 | 88,80 | 89,45 | 0,28% | 5,00 |
| 20.08.2025 | 87,95 | 89,90 | 87,60 | 89,20 | 0,96% | - |
| 19.08.2025 | 87,45 | 88,70 | 87,30 | 88,35 | 0,91% | - |
| 18.08.2025 | 86,55 | 87,90 | 85,90 | 87,55 | 1,45% | - |
| 15.08.2025 | 85,95 | 86,35 | 85,15 | 86,30 | 0,52% | - |
| 14.08.2025 | 85,85 | 86,35 | 85,40 | 85,85 | -0,46% | - |
| 13.08.2025 | 88,35 | 88,35 | 85,65 | 86,25 | -2,04% | - |
| 12.08.2025 | 87,75 | 88,25 | 86,75 | 88,05 | 0,28% | - |
| 11.08.2025 | 86,70 | 88,50 | 86,50 | 87,80 | 1,39% | - |
| 08.08.2025 | 87,75 | 87,95 | 85,75 | 86,60 | -1,25% | - |
| 07.08.2025 | 85,60 | 87,75 | 84,75 | 87,70 | 2,81% | - |
| 06.08.2025 | 85,00 | 85,90 | 84,70 | 85,30 | 0,59% | - |
| 05.08.2025 | 85,55 | 85,75 | 83,95 | 84,80 | -0,59% | - |
| 04.08.2025 | 85,25 | 86,50 | 85,20 | 85,30 | -0,06% | - |
| 01.08.2025 | 87,70 | 87,70 | 85,25 | 85,35 | -2,57% | - |
| 31.07.2025 | 86,10 | 87,80 | 85,55 | 87,60 | 2,10% | - |
| 30.07.2025 | 86,70 | 86,90 | 85,05 | 85,80 | -0,98% | - |
| 29.07.2025 | 85,05 | 86,70 | 84,35 | 86,65 | 2,00% | - |
| 28.07.2025 | 86,65 | 86,85 | 84,25 | 84,95 | -1,11% | - |
| 25.07.2025 | 84,90 | 85,95 | 84,05 | 85,90 | 1,30% | - |
| 24.07.2025 | 84,55 | 84,90 | 83,85 | 84,80 | 0,30% | - |
| 23.07.2025 | 87,25 | 87,35 | 82,35 | 84,55 | -2,08% | - |
| 22.07.2025 | 85,25 | 86,55 | 84,95 | 86,35 | 1,11% | - |
| 21.07.2025 | 80,65 | 85,60 | 80,55 | 85,40 | 5,89% | - |
| 18.07.2025 | 81,85 | 82,00 | 79,50 | 80,65 | -1,04% | 50,00 |
| 17.07.2025 | 74,85 | 83,20 | 74,85 | 81,50 | 8,88% | - |
| 16.07.2025 | 74,30 | 75,10 | 73,95 | 74,85 | 0,54% | - |
| 15.07.2025 | 74,45 | 74,95 | 73,70 | 74,45 | 0,07% | - |
| 14.07.2025 | 71,20 | 74,45 | 71,10 | 74,40 | 2,62% | - |
| 11.07.2025 | 72,15 | 72,75 | 71,90 | 72,50 | 0,21% | - |
| 10.07.2025 | 72,60 | 72,75 | 72,10 | 72,35 | -0,21% | - |
| 09.07.2025 | 72,45 | 72,90 | 72,20 | 72,50 | 0,14% | - |
| 08.07.2025 | 72,30 | 73,20 | 72,30 | 72,40 | 0,14% | - |
| 07.07.2025 | 71,60 | 72,40 | 71,50 | 72,30 | 1,05% | - |
| 04.07.2025 | 72,80 | 72,80 | 71,55 | 71,55 | -1,85% | - |
| 03.07.2025 | 71,95 | 72,90 | 71,35 | 72,90 | 1,60% | - |
| 02.07.2025 | 71,90 | 72,30 | 71,50 | 71,75 | 0,14% | - |
| 01.07.2025 | 72,15 | 72,40 | 71,30 | 71,65 | -0,69% | - |
| 30.06.2025 | 72,60 | 72,90 | 71,65 | 72,15 | -0,48% | - |
| 27.06.2025 | 70,75 | 72,50 | 70,45 | 72,50 | 2,55% | - |
| 26.06.2025 | 70,40 | 70,90 | 69,55 | 70,70 | 0,64% | - |
| 25.06.2025 | 68,75 | 70,30 | 68,30 | 70,25 | 2,26% | - |
| 24.06.2025 | 68,90 | 69,05 | 67,80 | 68,70 | 0,88% | - |
| 23.06.2025 | 67,15 | 68,20 | 66,45 | 68,10 | 1,41% | - |
| 20.06.2025 | 66,80 | 67,55 | 65,30 | 67,15 | 1,28% | - |
| 19.06.2025 | 66,60 | 67,00 | 65,85 | 66,30 | -0,60% | - |
| 18.06.2025 | 67,30 | 67,35 | 66,30 | 66,70 | -0,67% | - |
| 17.06.2025 | 66,90 | 67,40 | 64,85 | 67,15 | -0,22% | - |
| 16.06.2025 | 67,35 | 68,40 | 67,25 | 67,30 | -0,07% | - |
| 13.06.2025 | 66,80 | 68,70 | 66,60 | 67,35 | -1,39% | - |
| 12.06.2025 | 69,45 | 69,55 | 67,40 | 68,30 | -1,66% | - |
| 11.06.2025 | 64,75 | 71,25 | 64,75 | 69,45 | 6,44% | - |
| 10.06.2025 | 64,55 | 65,55 | 64,55 | 65,25 | 1,08% | - |
| 09.06.2025 | 64,75 | 64,85 | 64,30 | 64,55 | -0,31% | - |
| 06.06.2025 | 64,65 | 65,20 | 64,25 | 64,75 | 0,15% | - |
| 05.06.2025 | 63,15 | 64,70 | 63,05 | 64,65 | 2,38% | - |
| 04.06.2025 | 62,60 | 63,35 | 62,50 | 63,15 | 0,88% | - |
| 03.06.2025 | 62,80 | 63,05 | 61,90 | 62,60 | -0,63% | - |
| 02.06.2025 | 63,10 | 63,30 | 62,60 | 63,00 | -0,55% | - |
| 30.05.2025 | 62,45 | 63,45 | 62,00 | 63,35 | 1,44% | - |
| 29.05.2025 | 63,30 | 63,35 | 62,20 | 62,45 | -0,16% | - |
| 28.05.2025 | 63,00 | 63,10 | 62,40 | 62,55 | -0,87% | - |
| 27.05.2025 | 63,65 | 63,80 | 62,90 | 63,10 | -1,10% | - |
| 26.05.2025 | 64,40 | 64,45 | 63,10 | 63,80 | 1,03% | 600,00 |
| 23.05.2025 | 63,85 | 64,35 | 62,65 | 63,15 | -1,10% | - |
| 22.05.2025 | 65,15 | 65,25 | 63,55 | 63,85 | -1,92% | - |
| 21.05.2025 | 64,90 | 65,50 | 64,65 | 65,10 | 0,15% | - |
| 20.05.2025 | 66,05 | 66,05 | 64,50 | 65,00 | -1,59% | - |
| 19.05.2025 | 66,45 | 66,45 | 65,55 | 66,05 | -0,45% | - |
| 16.05.2025 | 66,05 | 66,60 | 65,85 | 66,35 | 0,45% | - |
| 15.05.2025 | 65,35 | 66,55 | 65,00 | 66,05 | 0,92% | - |