96,900€
-1,22%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 98,20 | 98,30 | 96,55 | 96,90 | -1,22% | 1.700,00 |
| 11.11.2026 | 96,80 | 98,20 | 96,15 | 98,10 | 1,66% | - |
| 10.11.2026 | 95,45 | 96,60 | 94,50 | 96,50 | 1,37% | - |
| 09.11.2026 | 94,90 | 95,65 | 94,20 | 95,20 | 0,63% | - |
| 06.11.2026 | 94,00 | 95,35 | 93,50 | 94,60 | 0,42% | 14,00 |
| 05.11.2026 | 96,70 | 97,05 | 94,15 | 94,20 | -2,89% | - |
| 04.11.2026 | 93,70 | 97,00 | 92,60 | 97,00 | 3,52% | - |
| 03.11.2026 | 92,30 | 94,05 | 92,10 | 93,70 | 0,64% | - |
| 02.11.2026 | 90,80 | 93,80 | 89,70 | 93,10 | 3,56% | 2.160,00 |
| 30.10.2026 | 90,70 | 91,05 | 89,40 | 89,90 | -1,32% | - |
| 29.10.2026 | 91,00 | 91,80 | 90,40 | 91,10 | 0,11% | 14,00 |
| 28.10.2026 | 90,70 | 91,50 | 90,45 | 91,00 | 0,22% | 150,00 |
| 27.10.2026 | 90,90 | 91,10 | 89,75 | 90,80 | -0,44% | - |
| 26.10.2026 | 90,05 | 91,75 | 89,90 | 91,20 | 2,24% | 144,00 |
| 23.10.2026 | 87,80 | 89,85 | 87,40 | 89,20 | 2,00% | - |
| 22.10.2026 | 87,00 | 88,05 | 86,55 | 87,45 | 0,06% | 39,00 |
| 21.10.2026 | 87,50 | 87,75 | 86,80 | 87,40 | -0,57% | 14,00 |
| 20.10.2026 | 89,40 | 89,45 | 87,50 | 87,90 | -1,24% | 78,00 |
| 19.10.2026 | 91,10 | 91,85 | 87,80 | 89,00 | -2,31% | - |
| 16.10.2026 | 91,70 | 92,00 | 91,10 | 91,10 | -0,65% | - |
| 15.10.2026 | 91,70 | 91,70 | 91,70 | 91,70 | -3,27% | - |
| 14.10.2026 | 92,50 | 95,50 | 92,50 | 94,80 | 2,38% | 13,00 |
| 13.10.2026 | 92,30 | 93,15 | 91,40 | 92,60 | 0,33% | 162,00 |
| 12.10.2026 | 93,20 | 94,20 | 92,30 | 92,30 | -0,86% | 2.800,00 |
| 09.10.2026 | 90,60 | 93,10 | 90,60 | 93,10 | 2,76% | 12,00 |
| 08.10.2026 | 90,80 | 91,75 | 90,50 | 90,60 | -0,66% | 550,00 |
| 07.10.2026 | 93,20 | 93,20 | 91,15 | 91,20 | -2,15% | 210,00 |
| 06.10.2026 | 90,90 | 93,20 | 90,90 | 93,20 | 2,08% | 13,00 |
| 05.10.2026 | 92,70 | 93,40 | 91,30 | 91,30 | -1,51% | - |
| 02.10.2026 | 92,50 | 94,35 | 92,50 | 92,70 | -0,22% | - |
| 01.10.2026 | 93,50 | 93,95 | 92,55 | 92,90 | -0,64% | - |
| 30.09.2026 | 94,30 | 94,45 | 93,05 | 93,50 | -0,85% | - |
| 29.09.2026 | 92,30 | 94,85 | 92,30 | 94,30 | 2,17% | 13,00 |
| 28.09.2026 | 92,20 | 94,05 | 92,20 | 92,30 | 0,11% | - |
| 25.09.2026 | 92,00 | 93,35 | 91,70 | 92,20 | 0,22% | - |
| 24.09.2026 | 93,80 | 94,10 | 92,00 | 92,00 | -1,92% | - |
| 23.09.2026 | 94,10 | 94,60 | 93,65 | 93,80 | -0,32% | - |
| 22.09.2026 | 94,70 | 95,25 | 93,50 | 94,10 | -0,63% | - |
| 21.09.2026 | 93,10 | 94,70 | 93,10 | 94,70 | 2,16% | 13,00 |
| 18.09.2026 | 92,10 | 93,45 | 91,75 | 92,70 | 0,65% | - |
| 17.09.2026 | 92,10 | 93,65 | 92,10 | 92,10 | 0,00% | - |
| 16.09.2026 | 91,20 | 92,55 | 91,20 | 92,10 | 0,99% | - |
| 15.09.2026 | 91,10 | 92,15 | 91,10 | 91,20 | -0,33% | - |
| 14.09.2026 | 92,60 | 93,65 | 91,05 | 91,50 | -1,19% | 115,00 |
| 11.09.2026 | 93,70 | 94,30 | 92,60 | 92,60 | -1,17% | - |
| 10.09.2026 | 94,20 | 94,25 | 93,30 | 93,70 | -0,53% | - |
| 09.09.2026 | 94,00 | 94,45 | 93,35 | 94,20 | 0,21% | - |
| 08.09.2026 | 94,20 | 94,40 | 93,20 | 94,00 | -0,21% | - |
| 07.09.2026 | 93,70 | 94,90 | 93,70 | 94,20 | 0,53% | 13,00 |
| 04.09.2026 | 93,20 | 93,80 | 92,80 | 93,70 | 0,54% | - |
| 03.09.2026 | 91,00 | 93,20 | 90,90 | 93,20 | 2,42% | - |
| 02.09.2026 | 91,50 | 91,80 | 91,00 | 91,00 | -0,11% | 16,00 |
| 01.09.2026 | 92,60 | 93,90 | 91,05 | 91,10 | -1,19% | - |
| 31.08.2026 | 93,90 | 93,90 | 92,10 | 92,20 | -1,81% | 14,00 |
| 28.08.2026 | 91,40 | 95,05 | 91,25 | 93,90 | 2,74% | - |
| 27.08.2026 | 91,10 | 91,55 | 90,85 | 91,40 | 0,33% | - |
| 26.08.2026 | 91,50 | 92,60 | 91,10 | 91,10 | -0,44% | - |
| 25.08.2026 | 91,10 | 92,45 | 91,10 | 91,50 | 0,44% | - |
| 24.08.2026 | 92,70 | 92,70 | 91,10 | 91,10 | -1,30% | - |
| 21.08.2026 | 91,40 | 93,20 | 91,40 | 92,30 | 0,98% | 14,00 |
| 20.08.2026 | 91,45 | 91,95 | 91,35 | 91,40 | -2,04% | - |
| 19.08.2026 | 94,90 | 95,60 | 93,20 | 93,30 | 6,02% | - |
| 05.05.2026 | 85,20 | 88,10 | 85,20 | 88,00 | 3,41% | 254,00 |
| 04.05.2026 | 84,80 | 86,55 | 84,50 | 85,10 | 0,59% | - |
| 30.04.2026 | 81,20 | 84,80 | 81,15 | 84,60 | 4,19% | - |
| 29.04.2026 | 82,30 | 82,60 | 81,10 | 81,20 | -0,98% | - |
| 28.04.2026 | 82,70 | 83,20 | 81,95 | 82,00 | -0,97% | - |
| 27.04.2026 | 82,70 | 83,75 | 82,35 | 82,80 | -0,24% | - |
| 24.04.2026 | 83,10 | 83,65 | 82,70 | 83,00 | 0,00% | - |
| 23.04.2026 | 83,10 | 83,60 | 82,40 | 83,00 | -0,60% | - |
| 22.04.2026 | 84,50 | 85,20 | 83,30 | 83,50 | -0,54% | 160,00 |
| 21.04.2026 | 84,70 | 84,80 | 83,30 | 83,95 | -0,89% | - |
| 20.04.2026 | 83,50 | 84,75 | 83,50 | 84,70 | 0,71% | 284,00 |
| 17.04.2026 | 82,00 | 84,60 | 81,90 | 84,10 | 2,69% | 52,00 |
| 16.04.2026 | 82,00 | 82,70 | 81,50 | 81,90 | 0,12% | 1.421,00 |
| 15.04.2026 | 81,80 | 82,85 | 81,60 | 81,80 | -0,24% | - |
| 14.04.2026 | 82,20 | 82,80 | 81,80 | 82,00 | -0,24% | 30,00 |
| 13.04.2026 | 79,40 | 82,20 | 79,40 | 82,20 | 2,62% | - |
| 10.04.2026 | 81,60 | 85,10 | 79,90 | 80,10 | -6,10% | 26,00 |
| 09.04.2026 | 85,50 | 86,50 | 84,30 | 85,30 | -0,58% | 355,00 |
| 08.04.2026 | 84,90 | 86,30 | 82,30 | 85,80 | 3,37% | 2.803,00 |
| 07.04.2026 | 81,40 | 86,85 | 81,20 | 83,00 | 1,97% | 14,00 |
| 02.04.2026 | 80,40 | 81,65 | 79,35 | 81,40 | -0,12% | 964,00 |
| 01.04.2026 | 80,10 | 82,20 | 80,10 | 81,50 | 2,07% | - |
| 31.03.2026 | 79,20 | 80,10 | 77,55 | 79,85 | 1,59% | - |
| 30.03.2026 | 78,10 | 79,45 | 78,10 | 78,60 | 0,90% | 14,00 |
| 27.03.2026 | 79,40 | 79,80 | 77,85 | 77,90 | -1,64% | - |
| 26.03.2026 | 80,20 | 80,60 | 79,00 | 79,20 | -1,49% | - |
| 25.03.2026 | 79,40 | 80,70 | 78,90 | 80,40 | 1,13% | - |
| 24.03.2026 | 79,70 | 80,10 | 78,40 | 79,50 | -0,75% | 80,00 |
| 23.03.2026 | 78,05 | 80,50 | 77,05 | 80,10 | 1,91% | 15,00 |
| 20.03.2026 | 80,30 | 80,60 | 78,30 | 78,60 | -2,12% | 58,00 |
| 19.03.2026 | 80,70 | 80,95 | 79,60 | 80,30 | 0,50% | - |
| 18.03.2026 | 81,60 | 82,05 | 79,90 | 79,90 | -1,48% | - |
| 17.03.2026 | 81,00 | 81,80 | 80,55 | 81,10 | -0,37% | 245,00 |
| 16.03.2026 | 82,10 | 82,50 | 80,90 | 81,40 | -0,25% | 15,00 |
| 13.03.2026 | 81,80 | 82,95 | 81,40 | 81,60 | -0,49% | - |
| 12.03.2026 | 81,80 | 82,30 | 81,10 | 82,00 | -0,36% | 234,00 |
| 11.03.2026 | 83,10 | 83,30 | 81,40 | 82,30 | -0,72% | 87,00 |
| 10.03.2026 | 82,10 | 83,70 | 81,80 | 82,90 | 0,61% | - |