71,800€
0,35%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2025 | 71,60 | 71,90 | 71,50 | 71,85 | 0,42% | - |
| 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% | - |
| 14.05.2025 | 65,15 | 65,45 | 64,70 | 65,45 | 0,46% | - |
| 13.05.2025 | 64,05 | 65,60 | 63,55 | 65,15 | 1,72% | - |
| 12.05.2025 | 62,90 | 64,20 | 62,75 | 64,05 | 1,83% | - |
| 09.05.2025 | 63,05 | 63,40 | 62,70 | 62,90 | -0,24% | - |
| 08.05.2025 | 63,35 | 63,95 | 62,85 | 63,05 | -0,47% | - |
| 07.05.2025 | 62,10 | 63,35 | 62,05 | 63,35 | 2,01% | - |
| 06.05.2025 | 62,20 | 62,40 | 61,80 | 62,10 | -0,40% | - |
| 05.05.2025 | 62,35 | 62,45 | 61,90 | 62,35 | 0,00% | - |
| 02.05.2025 | 61,75 | 62,70 | 61,10 | 62,35 | 2,13% | - |
| 30.04.2025 | 60,55 | 61,15 | 60,30 | 61,05 | 0,83% | - |
| 29.04.2025 | 60,35 | 60,75 | 59,95 | 60,55 | 0,17% | - |
| 28.04.2025 | 59,75 | 60,50 | 59,30 | 60,45 | 1,17% | - |
| 25.04.2025 | 59,50 | 59,75 | 59,10 | 59,75 | 0,42% | - |
| 24.04.2025 | 60,25 | 60,40 | 59,20 | 59,50 | -1,08% | - |
| 23.04.2025 | 65,40 | 65,50 | 59,80 | 60,15 | -6,38% | 262,00 |
| 22.04.2025 | 62,55 | 64,60 | 61,90 | 64,25 | 2,72% | 20,00 |
| 17.04.2025 | 62,95 | 63,75 | 62,30 | 62,55 | -0,64% | - |
| 16.04.2025 | 62,70 | 63,25 | 62,10 | 62,95 | -0,32% | - |
| 15.04.2025 | 62,25 | 63,40 | 62,10 | 63,15 | 1,45% | - |
| 14.04.2025 | 61,55 | 62,80 | 61,40 | 62,25 | 1,14% | - |
| 11.04.2025 | 62,00 | 62,50 | 61,15 | 61,55 | -0,57% | - |
| 10.04.2025 | 60,60 | 63,40 | 60,30 | 61,90 | 3,17% | - |
| 09.04.2025 | 60,55 | 61,30 | 59,00 | 60,00 | -1,56% | 100,00 |
| 08.04.2025 | 59,95 | 62,55 | 59,70 | 60,95 | 1,84% | 100,00 |
| 07.04.2025 | 58,85 | 61,85 | 56,80 | 59,85 | -2,21% | 100,00 |
| 04.04.2025 | 63,40 | 63,80 | 60,70 | 61,20 | -3,47% | - |
| 03.04.2025 | 65,40 | 65,40 | 63,20 | 63,40 | -3,06% | - |
| 02.04.2025 | 65,80 | 65,80 | 65,10 | 65,40 | -0,61% | - |
| 01.04.2025 | 65,30 | 65,90 | 65,20 | 65,80 | 0,46% | - |
| 31.03.2025 | 64,50 | 65,70 | 64,20 | 65,50 | 0,61% | 60,00 |
| 28.03.2025 | 65,20 | 65,60 | 64,50 | 65,10 | -0,46% | - |
| 27.03.2025 | 66,20 | 66,30 | 65,30 | 65,40 | -1,21% | 20,00 |
| 26.03.2025 | 66,70 | 66,70 | 66,20 | 66,20 | -0,75% | - |
| 25.03.2025 | 66,10 | 66,70 | 65,70 | 66,70 | 0,91% | - |
| 24.03.2025 | 65,40 | 66,30 | 65,40 | 66,10 | 1,07% | - |
| 21.03.2025 | 66,00 | 66,40 | 65,20 | 65,40 | -1,51% | - |
| 20.03.2025 | 67,10 | 67,10 | 65,50 | 66,40 | -1,19% | - |
| 19.03.2025 | 66,80 | 67,20 | 66,30 | 67,20 | 0,60% | - |
| 18.03.2025 | 65,20 | 67,30 | 64,90 | 66,80 | 2,30% | 100,00 |
| 17.03.2025 | 64,00 | 65,30 | 63,70 | 65,30 | 1,71% | - |
| 14.03.2025 | 63,00 | 64,30 | 62,90 | 64,20 | 1,90% | - |
| 13.03.2025 | 63,30 | 63,80 | 60,70 | 63,00 | -0,79% | - |
| 12.03.2025 | 62,40 | 63,90 | 61,90 | 63,50 | 2,58% | - |
| 11.03.2025 | 62,80 | 63,50 | 61,70 | 61,90 | -1,43% | - |
| 10.03.2025 | 61,80 | 62,90 | 61,60 | 62,80 | 1,62% | - |
| 07.03.2025 | 60,90 | 61,80 | 60,70 | 61,80 | 1,15% | - |
| 06.03.2025 | 60,60 | 61,80 | 60,60 | 61,10 | 0,83% | - |
| 05.03.2025 | 59,90 | 60,70 | 59,30 | 60,60 | 1,85% | - |
| 04.03.2025 | 59,40 | 62,20 | 59,10 | 59,50 | 0,34% | - |
| 03.03.2025 | 60,00 | 60,20 | 59,30 | 59,30 | -0,67% | - |
| 28.02.2025 | 58,90 | 59,70 | 58,90 | 59,70 | 0,67% | - |
| 27.02.2025 | 59,70 | 60,10 | 59,30 | 59,30 | -0,67% | - |
| 26.02.2025 | 60,30 | 60,30 | 59,70 | 59,70 | -0,50% | - |
| 25.02.2025 | 60,00 | 60,60 | 59,90 | 60,00 | 0,00% | - |
| 24.02.2025 | 61,30 | 61,40 | 59,80 | 60,00 | -0,33% | - |
| 21.02.2025 | 60,10 | 60,50 | 59,90 | 60,20 | 0,17% | - |
| 20.02.2025 | 58,90 | 60,40 | 58,90 | 60,10 | 1,86% | - |
| 19.02.2025 | 59,90 | 60,10 | 58,90 | 59,00 | -1,50% | - |
| 18.02.2025 | 59,60 | 60,20 | 59,30 | 59,90 | 0,50% | - |
| 17.02.2025 | 59,30 | 59,60 | 59,20 | 59,60 | 0,34% | - |
| 14.02.2025 | 59,20 | 59,70 | 59,20 | 59,40 | 0,34% | - |
| 13.02.2025 | 59,70 | 60,10 | 59,00 | 59,20 | -0,84% | - |