63,500€
-1,70%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 63,50 | 65,30 | 63,50 | 64,60 | 0,00% | - |
| 05.06.2025 | 63,10 | 64,70 | 63,10 | 64,60 | 2,38% | - |
| 04.06.2025 | 62,65 | 63,35 | 62,40 | 63,10 | 0,72% | - |
| 03.06.2025 | 63,20 | 63,20 | 61,85 | 62,65 | -0,87% | - |
| 02.06.2025 | 63,05 | 63,35 | 62,60 | 63,20 | 0,24% | - |
| 30.05.2025 | 61,20 | 63,40 | 61,20 | 63,05 | 1,20% | - |
| 29.05.2025 | 62,50 | 62,95 | 62,15 | 62,30 | -0,32% | - |
| 28.05.2025 | 63,10 | 63,15 | 62,40 | 62,50 | -0,95% | - |
| 27.05.2025 | 62,70 | 64,15 | 62,70 | 63,10 | -1,02% | - |
| 26.05.2025 | 63,15 | 64,10 | 63,15 | 63,75 | 0,95% | - |
| 23.05.2025 | 62,70 | 64,25 | 62,65 | 63,15 | -1,02% | - |
| 22.05.2025 | 63,90 | 65,05 | 63,70 | 63,80 | -1,92% | - |
| 21.05.2025 | 63,70 | 65,50 | 63,70 | 65,05 | 0,23% | - |
| 20.05.2025 | 66,00 | 66,00 | 64,50 | 64,90 | -1,67% | - |
| 19.05.2025 | 66,35 | 66,35 | 65,55 | 66,00 | -0,53% | - |
| 16.05.2025 | 65,85 | 66,60 | 65,75 | 66,35 | 0,76% | - |
| 15.05.2025 | 64,20 | 66,55 | 64,20 | 65,85 | 0,92% | - |
| 14.05.2025 | 65,15 | 65,35 | 64,70 | 65,25 | 0,15% | - |
| 13.05.2025 | 62,90 | 65,60 | 62,90 | 65,15 | 1,72% | - |
| 12.05.2025 | 62,75 | 64,20 | 62,75 | 64,05 | 2,07% | - |
| 09.05.2025 | 61,80 | 63,45 | 61,80 | 62,75 | -0,32% | - |
| 08.05.2025 | 63,30 | 63,95 | 62,85 | 62,95 | -0,55% | - |
| 07.05.2025 | 60,90 | 63,30 | 60,90 | 63,30 | 1,93% | - |
| 06.05.2025 | 61,30 | 62,35 | 61,30 | 62,10 | -0,40% | - |
| 05.05.2025 | 61,10 | 62,45 | 61,10 | 62,35 | 0,00% | - |
| 02.05.2025 | 60,00 | 62,70 | 60,00 | 62,35 | 2,05% | - |
| 30.04.2025 | 60,70 | 61,15 | 60,40 | 61,10 | 1,08% | - |
| 29.04.2025 | 60,40 | 60,65 | 60,00 | 60,45 | 0,08% | - |
| 28.04.2025 | 58,50 | 60,50 | 58,50 | 60,40 | 1,26% | - |
| 25.04.2025 | 58,40 | 59,80 | 58,40 | 59,65 | 0,42% | - |
| 24.04.2025 | 60,20 | 60,40 | 59,10 | 59,40 | -1,49% | - |
| 23.04.2025 | 60,50 | 62,85 | 59,80 | 60,30 | -5,93% | - |
| 22.04.2025 | 61,40 | 64,60 | 61,40 | 64,10 | 2,56% | - |
| 17.04.2025 | 62,00 | 63,10 | 62,00 | 62,50 | -0,95% | - |
| 16.04.2025 | 62,00 | 63,40 | 62,00 | 63,10 | 0,00% | - |
| 15.04.2025 | 62,25 | 63,40 | 62,25 | 63,10 | 1,37% | - |
| 14.04.2025 | 61,40 | 62,80 | 61,40 | 62,25 | 1,38% | - |
| 11.04.2025 | 61,95 | 62,45 | 61,15 | 61,40 | -1,05% | - |
| 10.04.2025 | 62,60 | 63,60 | 61,95 | 62,05 | 3,33% | - |
| 09.04.2025 | 61,25 | 61,25 | 59,00 | 60,05 | -1,88% | - |
| 08.04.2025 | 59,70 | 62,55 | 59,70 | 61,20 | 2,43% | - |
| 07.04.2025 | 58,65 | 61,75 | 56,75 | 59,75 | -2,37% | - |
| 04.04.2025 | 63,50 | 63,60 | 60,90 | 61,20 | -3,92% | - |
| 03.04.2025 | 65,40 | 65,40 | 63,60 | 63,70 | -2,60% | - |
| 02.04.2025 | 65,70 | 65,70 | 65,00 | 65,40 | -0,46% | - |
| 01.04.2025 | 65,50 | 65,90 | 65,30 | 65,70 | 0,00% | - |
| 31.03.2025 | 64,90 | 65,70 | 64,20 | 65,70 | 1,23% | - |
| 28.03.2025 | 64,20 | 65,60 | 64,20 | 64,90 | -0,61% | - |
| 27.03.2025 | 65,20 | 66,30 | 65,20 | 65,30 | -1,51% | - |
| 26.03.2025 | 66,50 | 66,80 | 66,30 | 66,30 | -0,30% | - |
| 25.03.2025 | 66,10 | 66,80 | 65,60 | 66,50 | 0,45% | - |
| 24.03.2025 | 64,40 | 66,20 | 64,40 | 66,20 | 1,07% | - |
| 21.03.2025 | 66,40 | 66,40 | 65,10 | 65,50 | -1,36% | - |
| 20.03.2025 | 65,80 | 67,10 | 65,50 | 66,40 | -1,04% | - |
| 19.03.2025 | 66,80 | 67,10 | 66,30 | 67,10 | 0,60% | - |
| 18.03.2025 | 64,00 | 67,30 | 64,00 | 66,70 | 2,46% | - |
| 17.03.2025 | 64,00 | 65,40 | 63,70 | 65,10 | 1,72% | - |
| 14.03.2025 | 62,90 | 64,30 | 62,80 | 64,00 | 1,75% | - |
| 13.03.2025 | 63,40 | 63,80 | 60,70 | 62,90 | -0,47% | - |
| 12.03.2025 | 61,70 | 63,90 | 61,70 | 63,20 | 2,43% | - |
| 11.03.2025 | 61,40 | 62,60 | 61,40 | 61,70 | -1,28% | - |
| 10.03.2025 | 61,40 | 62,70 | 61,40 | 62,50 | 1,79% | - |
| 07.03.2025 | 61,20 | 61,40 | 60,70 | 61,40 | 0,33% | - |
| 06.03.2025 | 60,60 | 61,80 | 60,60 | 61,20 | 0,82% | - |
| 05.03.2025 | 59,30 | 60,70 | 59,30 | 60,70 | 2,19% | - |
| 04.03.2025 | 58,40 | 62,30 | 58,40 | 59,40 | -0,67% | - |
| 03.03.2025 | 58,40 | 60,10 | 58,40 | 59,80 | 0,34% | - |
| 28.02.2025 | 58,40 | 59,80 | 58,40 | 59,60 | 0,00% | - |
| 27.02.2025 | 59,90 | 60,10 | 59,50 | 59,60 | -0,50% | - |
| 26.02.2025 | 60,00 | 60,40 | 59,90 | 59,90 | -0,33% | - |
| 25.02.2025 | 60,10 | 60,60 | 60,00 | 60,10 | 0,00% | - |
| 24.02.2025 | 59,90 | 60,50 | 59,90 | 60,10 | 0,33% | - |
| 21.02.2025 | 60,00 | 60,50 | 59,70 | 59,90 | -0,33% | - |
| 20.02.2025 | 57,80 | 60,30 | 57,80 | 60,10 | 1,86% | - |
| 19.02.2025 | 58,60 | 60,20 | 58,60 | 59,00 | -1,34% | - |
| 18.02.2025 | 59,50 | 59,80 | 59,30 | 59,80 | 0,50% | - |
| 17.02.2025 | 58,20 | 59,60 | 58,20 | 59,50 | 0,17% | - |
| 14.02.2025 | 59,50 | 59,70 | 59,30 | 59,40 | -0,17% | - |
| 13.02.2025 | 58,00 | 59,70 | 58,00 | 59,50 | 0,51% | - |
| 12.02.2025 | 60,50 | 60,50 | 59,10 | 59,20 | -2,15% | - |
| 11.02.2025 | 59,90 | 60,50 | 59,80 | 60,50 | 1,00% | - |
| 10.02.2025 | 58,00 | 59,90 | 58,00 | 59,90 | 1,18% | - |
| 07.02.2025 | 58,90 | 59,50 | 58,90 | 59,20 | 0,00% | - |
| 06.02.2025 | 58,80 | 59,50 | 58,80 | 59,20 | 0,68% | - |
| 05.02.2025 | 57,60 | 59,00 | 57,60 | 58,80 | 0,00% | - |
| 04.02.2025 | 57,40 | 59,00 | 57,40 | 58,80 | 0,34% | - |
| 03.02.2025 | 59,20 | 59,20 | 58,30 | 58,60 | -1,01% | - |
| 31.01.2025 | 59,70 | 59,80 | 59,20 | 59,20 | -0,84% | - |
| 30.01.2025 | 57,20 | 59,70 | 57,20 | 59,70 | 2,40% | - |
| 29.01.2025 | 58,20 | 58,50 | 58,00 | 58,30 | 0,00% | - |
| 28.01.2025 | 57,90 | 58,60 | 57,90 | 58,30 | 0,69% | - |
| 27.01.2025 | 57,20 | 58,40 | 57,20 | 57,90 | -0,86% | - |
| 24.01.2025 | 58,60 | 58,80 | 58,30 | 58,40 | -0,34% | - |
| 23.01.2025 | 59,10 | 59,30 | 58,60 | 58,60 | -0,85% | - |
| 22.01.2025 | 58,50 | 59,90 | 58,40 | 59,10 | 1,03% | - |
| 21.01.2025 | 57,40 | 59,10 | 57,40 | 58,50 | -0,17% | - |
| 20.01.2025 | 57,40 | 58,80 | 57,40 | 58,60 | 0,17% | - |
| 17.01.2025 | 56,00 | 58,70 | 56,00 | 58,50 | 2,45% | - |
| 16.01.2025 | 56,20 | 57,60 | 56,20 | 57,10 | -0,35% | - |
| 15.01.2025 | 57,50 | 57,60 | 56,50 | 57,30 | -0,17% | - |