61,550€
-0,57%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.02.2025 | 60,70 | 60,70 | 59,10 | 59,70 | -1,65% | - |
| 11.02.2025 | 59,70 | 60,70 | 59,60 | 60,70 | 1,68% | - |
| 10.02.2025 | 59,20 | 59,90 | 59,10 | 59,70 | 0,84% | - |
| 07.02.2025 | 59,10 | 59,50 | 59,00 | 59,20 | 0,17% | - |
| 06.02.2025 | 58,80 | 59,50 | 58,70 | 59,10 | 0,51% | - |
| 05.02.2025 | 58,60 | 59,00 | 58,60 | 58,80 | -0,17% | - |
| 04.02.2025 | 58,70 | 59,10 | 58,20 | 58,90 | 0,34% | - |
| 03.02.2025 | 59,20 | 59,20 | 57,80 | 58,70 | -1,01% | - |
| 31.01.2025 | 59,60 | 59,90 | 59,10 | 59,30 | -0,84% | - |
| 30.01.2025 | 58,50 | 59,80 | 58,40 | 59,80 | 2,22% | - |
| 29.01.2025 | 58,30 | 58,50 | 58,00 | 58,50 | 0,34% | - |
| 28.01.2025 | 57,80 | 58,50 | 57,80 | 58,30 | 0,52% | - |
| 27.01.2025 | 57,90 | 58,30 | 57,70 | 58,00 | -0,51% | - |
| 24.01.2025 | 58,60 | 58,90 | 58,20 | 58,30 | -0,51% | - |
| 23.01.2025 | 59,20 | 59,40 | 58,50 | 58,60 | -1,01% | - |
| 22.01.2025 | 58,40 | 59,80 | 58,40 | 59,20 | 1,37% | - |
| 21.01.2025 | 58,30 | 59,00 | 58,20 | 58,40 | -0,34% | - |
| 20.01.2025 | 58,60 | 58,70 | 57,90 | 58,60 | 0,00% | - |
| 17.01.2025 | 57,00 | 58,80 | 57,00 | 58,60 | 2,81% | - |
| 16.01.2025 | 57,00 | 57,50 | 56,70 | 57,00 | -0,35% | - |
| 15.01.2025 | 57,60 | 57,70 | 56,70 | 57,20 | -0,69% | - |
| 14.01.2025 | 55,20 | 57,70 | 54,90 | 57,60 | 4,35% | - |
| 13.01.2025 | 55,60 | 55,60 | 54,30 | 55,20 | -0,72% | - |
| 10.01.2025 | 55,40 | 56,00 | 55,10 | 55,60 | 0,18% | - |
| 09.01.2025 | 54,30 | 55,50 | 54,00 | 55,50 | 2,21% | - |
| 08.01.2025 | 55,10 | 55,20 | 53,90 | 54,30 | -1,45% | - |
| 07.01.2025 | 55,90 | 56,40 | 54,90 | 55,10 | -1,43% | - |
| 06.01.2025 | 56,20 | 57,10 | 55,60 | 55,90 | -0,53% | - |
| 03.01.2025 | 55,80 | 56,30 | 55,80 | 56,20 | 0,72% | - |
| 02.01.2025 | 54,70 | 56,10 | 54,60 | 55,80 | 2,39% | - |
| 30.12.2024 | 54,70 | 54,80 | 54,50 | 54,50 | -0,37% | - |
| 27.12.2024 | 54,20 | 54,80 | 54,10 | 54,70 | 0,92% | - |
| 23.12.2024 | 53,80 | 54,30 | 53,40 | 54,20 | 0,74% | - |
| 20.12.2024 | 53,70 | 54,20 | 53,50 | 53,80 | -0,55% | - |
| 19.12.2024 | 53,90 | 54,50 | 53,60 | 54,10 | 0,19% | - |
| 18.12.2024 | 54,10 | 54,50 | 53,30 | 54,00 | -0,18% | - |
| 17.12.2024 | 52,60 | 54,10 | 52,40 | 54,10 | 2,85% | - |
| 16.12.2024 | 53,60 | 53,70 | 52,60 | 52,60 | -1,68% | - |
| 13.12.2024 | 53,90 | 54,10 | 53,50 | 53,50 | -0,74% | - |
| 12.12.2024 | 54,30 | 54,30 | 53,70 | 53,90 | -0,74% | - |
| 11.12.2024 | 53,80 | 54,50 | 53,70 | 54,30 | 0,93% | - |
| 10.12.2024 | 53,90 | 54,30 | 53,70 | 53,80 | -0,19% | - |
| 09.12.2024 | 53,50 | 54,30 | 53,30 | 53,90 | 0,75% | 28,00 |
| 06.12.2024 | 53,30 | 53,70 | 52,70 | 53,50 | 0,38% | - |
| 05.12.2024 | 53,30 | 53,70 | 53,10 | 53,30 | 0,00% | - |
| 04.12.2024 | 53,10 | 53,70 | 53,10 | 53,30 | 0,38% | - |
| 03.12.2024 | 53,70 | 53,90 | 52,70 | 53,10 | -1,12% | - |
| 02.12.2024 | 52,90 | 53,90 | 52,90 | 53,70 | 0,94% | - |
| 29.11.2024 | 53,30 | 53,70 | 52,90 | 53,20 | -0,19% | - |
| 28.11.2024 | 53,00 | 53,90 | 52,70 | 53,30 | 0,57% | - |
| 27.11.2024 | 52,50 | 53,70 | 52,50 | 53,00 | 0,57% | - |
| 26.11.2024 | 54,00 | 54,90 | 52,60 | 52,70 | -3,12% | - |
| 25.11.2024 | 52,60 | 54,70 | 52,60 | 54,40 | 3,42% | - |
| 22.11.2024 | 52,20 | 52,60 | 51,70 | 52,60 | 0,77% | - |
| 21.11.2024 | 52,30 | 52,50 | 51,50 | 52,20 | -0,38% | - |
| 20.11.2024 | 53,00 | 53,50 | 52,00 | 52,40 | -1,13% | - |
| 19.11.2024 | 53,20 | 53,50 | 52,70 | 53,00 | -0,38% | - |
| 18.11.2024 | 53,50 | 53,70 | 52,90 | 53,20 | -0,56% | - |