58,600€
2,81%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 53,80 | 57,80 | 53,80 | 57,40 | 4,55% | - |
| 13.01.2025 | 54,40 | 55,70 | 54,30 | 54,90 | -1,26% | - |
| 10.01.2025 | 54,20 | 56,00 | 54,20 | 55,60 | 0,54% | - |
| 09.01.2025 | 53,00 | 55,50 | 53,00 | 55,30 | 2,22% | - |
| 08.01.2025 | 54,00 | 55,30 | 53,90 | 54,10 | -1,99% | - |
| 07.01.2025 | 55,00 | 56,50 | 55,00 | 55,20 | -1,95% | - |
| 06.01.2025 | 55,00 | 57,10 | 55,00 | 56,30 | 0,18% | - |
| 03.01.2025 | 54,60 | 56,30 | 54,60 | 56,20 | 0,72% | - |
| 02.01.2025 | 55,20 | 56,10 | 55,00 | 55,80 | 2,20% | - |
| 30.12.2024 | 53,60 | 54,80 | 52,60 | 54,60 | -0,36% | - |
| 27.12.2024 | 54,50 | 54,80 | 54,30 | 54,80 | 1,48% | - |
| 23.12.2024 | 52,80 | 54,30 | 52,80 | 54,00 | 0,19% | - |
| 20.12.2024 | 53,00 | 54,20 | 53,00 | 53,90 | -0,55% | - |
| 19.12.2024 | 53,20 | 54,50 | 53,20 | 54,20 | -0,37% | - |
| 18.12.2024 | 53,80 | 54,40 | 53,40 | 54,40 | 1,12% | - |
| 17.12.2024 | 52,80 | 54,00 | 52,80 | 53,80 | 1,89% | - |
| 16.12.2024 | 52,40 | 53,60 | 52,40 | 52,80 | -1,49% | - |
| 13.12.2024 | 54,00 | 54,00 | 53,50 | 53,60 | -0,74% | - |
| 12.12.2024 | 53,20 | 54,30 | 53,20 | 54,00 | -0,55% | - |
| 11.12.2024 | 52,60 | 54,50 | 52,60 | 54,30 | 0,93% | - |
| 10.12.2024 | 54,00 | 54,10 | 53,70 | 53,80 | -0,37% | - |
| 09.12.2024 | 53,50 | 54,20 | 53,40 | 54,00 | 0,93% | - |
| 06.12.2024 | 53,30 | 54,40 | 52,70 | 53,50 | 0,19% | - |
| 05.12.2024 | 52,40 | 53,70 | 52,40 | 53,40 | -0,19% | - |
| 04.12.2024 | 52,20 | 53,80 | 52,20 | 53,50 | 0,38% | - |
| 03.12.2024 | 52,60 | 53,90 | 52,60 | 53,30 | -0,74% | - |
| 02.12.2024 | 53,60 | 53,90 | 53,20 | 53,70 | 0,19% | - |
| 29.11.2024 | 53,30 | 53,70 | 52,90 | 53,60 | 0,56% | - |
| 28.11.2024 | 53,00 | 53,80 | 52,90 | 53,30 | 0,76% | - |
| 27.11.2024 | 52,00 | 53,50 | 52,00 | 52,90 | 0,00% | - |
| 26.11.2024 | 53,20 | 54,80 | 52,80 | 52,90 | -3,11% | - |
| 25.11.2024 | 52,50 | 54,60 | 52,50 | 54,60 | 4,00% | - |
| 22.11.2024 | 52,10 | 52,50 | 51,70 | 52,50 | 0,77% | - |
| 21.11.2024 | 52,40 | 52,40 | 51,60 | 52,10 | -0,57% | - |
| 20.11.2024 | 53,20 | 53,40 | 52,20 | 52,40 | -1,50% | - |
| 19.11.2024 | 53,40 | 53,40 | 52,90 | 53,20 | -0,37% | - |
| 18.11.2024 | 53,80 | 53,80 | 52,90 | 53,40 | -0,56% | - |
| 15.11.2024 | 53,90 | 53,90 | 53,50 | 53,70 | -0,37% | - |
| 14.11.2024 | 52,40 | 54,00 | 52,40 | 53,90 | 0,94% | - |
| 13.11.2024 | 52,80 | 54,10 | 52,80 | 53,40 | -1,11% | - |
| 12.11.2024 | 53,40 | 54,70 | 53,40 | 54,00 | -1,28% | - |
| 11.11.2024 | 54,00 | 55,80 | 53,90 | 54,70 | -0,91% | - |
| 08.11.2024 | 53,80 | 55,40 | 53,80 | 55,20 | 0,55% | - |
| 07.11.2024 | 54,50 | 55,60 | 54,50 | 54,90 | 0,73% | - |
| 06.11.2024 | 53,60 | 55,20 | 53,60 | 54,50 | -0,55% | - |
| 05.11.2024 | 55,20 | 55,30 | 54,60 | 54,80 | -0,72% | - |
| 04.11.2024 | 53,40 | 55,40 | 53,40 | 55,20 | 1,28% | - |
| 01.11.2024 | 53,60 | 55,10 | 53,60 | 54,50 | -0,55% | - |
| 31.10.2024 | 54,40 | 55,80 | 54,40 | 54,80 | -1,44% | - |
| 30.10.2024 | 54,40 | 56,00 | 54,40 | 55,60 | 0,00% | - |
| 29.10.2024 | 56,30 | 56,60 | 55,50 | 55,60 | -1,24% | - |
| 28.10.2024 | 53,60 | 56,60 | 53,60 | 56,30 | 2,55% | - |
| 25.10.2024 | 53,60 | 55,60 | 53,60 | 54,90 | 0,00% | - |
| 24.10.2024 | 54,50 | 55,10 | 54,50 | 54,90 | 0,73% | - |
| 23.10.2024 | 54,00 | 55,20 | 54,00 | 54,50 | -1,27% | - |
| 22.10.2024 | 54,60 | 55,80 | 54,60 | 55,20 | -0,90% | - |
| 21.10.2024 | 56,30 | 56,70 | 55,60 | 55,70 | -1,07% | - |
| 18.10.2024 | 55,00 | 56,60 | 55,00 | 56,30 | 0,18% | - |
| 17.10.2024 | 55,00 | 56,40 | 55,00 | 56,20 | 0,00% | 12.000,00 |
| 16.10.2024 | 55,60 | 56,80 | 55,60 | 56,20 | -1,06% | - |
| 15.10.2024 | 56,20 | 57,50 | 56,20 | 56,80 | -1,05% | - |
| 14.10.2024 | 57,20 | 57,90 | 56,90 | 57,40 | 0,35% | - |
| 11.10.2024 | 57,30 | 57,50 | 56,70 | 57,20 | -0,17% | - |
| 10.10.2024 | 57,30 | 57,70 | 57,10 | 57,30 | 0,00% | 130,00 |
| 09.10.2024 | 57,60 | 57,70 | 57,30 | 57,30 | -0,52% | - |
| 08.10.2024 | 56,20 | 57,60 | 56,20 | 57,60 | 0,35% | - |
| 07.10.2024 | 56,60 | 57,50 | 56,60 | 57,40 | 1,41% | - |
| 04.10.2024 | 56,40 | 56,70 | 56,40 | 56,60 | 0,35% | - |
| 03.10.2024 | 56,20 | 57,40 | 56,20 | 56,40 | -1,74% | - |
| 02.10.2024 | 56,90 | 57,50 | 56,70 | 57,40 | 0,88% | - |
| 01.10.2024 | 55,20 | 57,60 | 55,20 | 56,90 | 1,07% | - |
| 30.09.2024 | 57,20 | 57,90 | 56,10 | 56,30 | -1,57% | - |
| 27.09.2024 | 56,80 | 57,40 | 56,20 | 57,20 | 0,70% | - |
| 26.09.2024 | 54,80 | 56,80 | 54,80 | 56,80 | 1,61% | - |
| 25.09.2024 | 56,40 | 56,40 | 55,70 | 55,90 | -0,89% | - |
| 24.09.2024 | 55,40 | 56,90 | 55,40 | 56,40 | -0,18% | - |
| 23.09.2024 | 55,60 | 57,10 | 55,60 | 56,50 | -0,53% | - |
| 20.09.2024 | 57,50 | 57,50 | 56,60 | 56,80 | -1,22% | - |
| 19.09.2024 | 56,90 | 57,80 | 56,90 | 57,50 | 1,05% | - |
| 18.09.2024 | 56,20 | 57,40 | 56,20 | 56,90 | -0,70% | - |
| 17.09.2024 | 57,10 | 57,40 | 57,10 | 57,30 | 0,35% | - |
| 16.09.2024 | 55,80 | 57,40 | 55,80 | 57,10 | 0,18% | - |
| 13.09.2024 | 55,00 | 57,20 | 55,00 | 57,00 | 1,42% | - |
| 12.09.2024 | 54,80 | 56,20 | 54,80 | 56,20 | 0,36% | - |
| 11.09.2024 | 55,00 | 56,30 | 55,00 | 56,00 | -0,18% | - |
| 10.09.2024 | 54,80 | 56,50 | 54,80 | 56,10 | 0,36% | - |
| 09.09.2024 | 56,40 | 56,60 | 55,80 | 55,90 | -1,76% | - |
| 06.09.2024 | 57,40 | 57,40 | 56,90 | 56,90 | -0,87% | - |