81,900€
0,61%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 82,10 | 82,70 | 81,60 | 81,90 | 0,12% | - |
| 15.04.2026 | 81,90 | 82,85 | 81,65 | 81,80 | -0,24% | - |
| 14.04.2026 | 82,10 | 82,75 | 81,65 | 82,00 | -0,24% | 630,00 |
| 13.04.2026 | 79,10 | 82,20 | 79,10 | 82,20 | 3,27% | - |
| 10.04.2026 | 81,60 | 85,40 | 79,60 | 79,60 | -6,68% | - |
| 09.04.2026 | 85,30 | 86,15 | 84,30 | 85,30 | -0,58% | - |
| 08.04.2026 | 86,70 | 87,20 | 82,30 | 85,80 | 3,50% | - |
| 07.04.2026 | 81,30 | 87,15 | 81,20 | 82,90 | 1,84% | - |
| 02.04.2026 | 80,10 | 81,65 | 79,35 | 81,40 | -0,12% | - |
| 01.04.2026 | 80,10 | 82,15 | 80,10 | 81,50 | 1,88% | - |
| 31.03.2026 | 79,30 | 80,00 | 77,55 | 80,00 | 1,78% | - |
| 30.03.2026 | 78,20 | 79,75 | 78,10 | 78,60 | 0,77% | - |
| 27.03.2026 | 79,40 | 79,80 | 77,85 | 78,00 | -1,52% | - |
| 26.03.2026 | 80,00 | 80,60 | 79,05 | 79,20 | -1,49% | - |
| 25.03.2026 | 79,50 | 80,70 | 79,30 | 80,40 | 1,13% | 9.758,00 |
| 24.03.2026 | 79,40 | 80,10 | 78,40 | 79,50 | -0,75% | - |
| 23.03.2026 | 77,70 | 80,50 | 77,05 | 80,10 | 1,78% | - |
| 20.03.2026 | 80,30 | 80,45 | 78,35 | 78,70 | -2,11% | - |
| 19.03.2026 | 80,25 | 80,90 | 79,60 | 80,40 | 0,50% | - |
| 18.03.2026 | 81,80 | 82,05 | 79,90 | 80,00 | -1,48% | - |
| 17.03.2026 | 80,80 | 81,95 | 80,55 | 81,20 | -0,25% | 306,00 |
| 16.03.2026 | 82,30 | 82,50 | 80,95 | 81,40 | -0,25% | - |
| 13.03.2026 | 82,00 | 83,05 | 81,40 | 81,60 | -0,49% | - |
| 12.03.2026 | 81,80 | 82,30 | 81,10 | 82,00 | -0,36% | - |
| 11.03.2026 | 83,10 | 83,30 | 81,45 | 82,30 | -0,72% | - |
| 10.03.2026 | 82,10 | 83,70 | 81,50 | 82,90 | 0,61% | - |
| 09.03.2026 | 79,05 | 82,70 | 78,95 | 82,40 | 0,37% | - |
| 06.03.2026 | 83,60 | 83,65 | 81,60 | 82,10 | -1,32% | - |
| 05.03.2026 | 84,20 | 84,90 | 82,75 | 83,20 | -1,36% | - |
| 04.03.2026 | 83,60 | 84,80 | 83,50 | 84,35 | 0,18% | - |
| 03.03.2026 | 84,00 | 84,75 | 83,35 | 84,20 | -0,59% | - |
| 02.03.2026 | 83,70 | 86,05 | 83,40 | 84,70 | -0,12% | - |
| 27.02.2026 | 86,30 | 87,05 | 84,75 | 84,80 | -1,40% | - |
| 26.02.2026 | 84,80 | 87,60 | 84,80 | 86,00 | 1,18% | - |
| 25.02.2026 | 87,10 | 87,45 | 84,90 | 85,00 | -2,41% | - |
| 24.02.2026 | 90,45 | 91,60 | 86,20 | 87,10 | -3,60% | - |
| 23.02.2026 | 88,80 | 90,35 | 88,60 | 90,35 | 1,29% | - |
| 20.02.2026 | 88,50 | 89,45 | 87,70 | 89,20 | 1,02% | - |
| 19.02.2026 | 88,70 | 88,80 | 87,80 | 88,30 | -0,45% | - |
| 18.02.2026 | 87,50 | 89,35 | 86,85 | 88,70 | 1,49% | - |
| 17.02.2026 | 87,40 | 87,55 | 86,35 | 87,40 | -0,34% | 2.300,00 |
| 16.02.2026 | 86,60 | 87,90 | 86,40 | 87,70 | 1,50% | - |
| 13.02.2026 | 85,70 | 86,75 | 85,10 | 86,40 | 1,17% | - |
| 12.02.2026 | 86,70 | 86,70 | 84,80 | 85,40 | -1,27% | - |
| 11.02.2026 | 87,90 | 87,90 | 86,20 | 86,50 | -1,37% | - |
| 10.02.2026 | 87,30 | 87,90 | 86,65 | 87,70 | 0,34% | - |
| 09.02.2026 | 88,60 | 88,60 | 87,05 | 87,40 | -1,24% | - |
| 06.02.2026 | 86,60 | 88,50 | 85,75 | 88,50 | 2,14% | - |
| 05.02.2026 | 87,25 | 87,50 | 86,60 | 86,65 | -0,69% | - |
| 04.02.2026 | 87,20 | 87,40 | 86,55 | 87,25 | 0,75% | - |
| 03.02.2026 | 88,00 | 88,00 | 86,60 | 86,60 | -0,86% | - |
| 02.02.2026 | 86,25 | 87,65 | 85,85 | 87,35 | 0,46% | - |
| 30.01.2026 | 87,50 | 88,20 | 86,60 | 86,95 | -0,51% | - |
| 29.01.2026 | 87,00 | 87,40 | 86,20 | 87,40 | 1,04% | - |
| 28.01.2026 | 88,00 | 88,15 | 86,40 | 86,50 | -1,03% | - |
| 27.01.2026 | 88,00 | 88,30 | 87,25 | 87,40 | -0,11% | - |
| 26.01.2026 | 87,50 | 88,00 | 86,05 | 87,50 | 0,57% | - |
| 23.01.2026 | 91,00 | 91,00 | 86,90 | 87,00 | -3,87% | - |
| 22.01.2026 | 90,50 | 91,45 | 90,00 | 90,50 | 0,56% | - |
| 21.01.2026 | 89,00 | 90,40 | 88,30 | 90,00 | 1,18% | - |
| 20.01.2026 | 89,00 | 89,75 | 88,45 | 88,95 | -0,28% | 1.599,00 |
| 19.01.2026 | 90,25 | 90,25 | 88,45 | 89,20 | -2,09% | 3.244,00 |
| 16.01.2026 | 92,00 | 92,10 | 90,15 | 91,10 | -0,71% | - |
| 15.01.2026 | 92,00 | 92,70 | 91,55 | 91,75 | -0,05% | - |
| 14.01.2026 | 92,50 | 92,65 | 91,40 | 91,80 | -0,49% | 2.657,00 |
| 13.01.2026 | 92,50 | 92,80 | 91,35 | 92,25 | -0,38% | - |
| 12.01.2026 | 92,50 | 93,25 | 91,85 | 92,60 | 0,11% | - |
| 09.01.2026 | 91,00 | 93,20 | 90,70 | 92,50 | 1,87% | - |
| 08.01.2026 | 93,00 | 93,00 | 90,50 | 90,80 | -2,21% | 4.061,00 |
| 07.01.2026 | 91,50 | 93,35 | 91,50 | 92,85 | 1,48% | - |
| 06.01.2026 | 93,00 | 93,00 | 90,70 | 91,50 | -1,08% | 820,00 |
| 05.01.2026 | 92,50 | 92,85 | 89,90 | 92,50 | 1,09% | - |
| 02.01.2026 | 90,50 | 91,80 | 89,80 | 91,50 | 3,62% | - |
| 30.12.2025 | 90,05 | 90,30 | 88,30 | 88,30 | 0,80% | - |
| 29.12.2025 | 87,60 | 90,65 | 87,60 | 87,60 | -1,46% | - |
| 23.12.2025 | 90,70 | 90,70 | 88,90 | 88,90 | -1,93% | - |
| 22.12.2025 | 89,35 | 90,70 | 89,20 | 90,65 | 2,37% | - |
| 19.12.2025 | 89,40 | 89,45 | 88,40 | 88,55 | -0,90% | - |
| 18.12.2025 | 88,80 | 89,35 | 88,35 | 89,35 | -0,83% | - |
| 15.12.2025 | 89,55 | 91,80 | 89,50 | 90,10 | 0,78% | - |
| 12.12.2025 | 92,15 | 92,20 | 89,30 | 89,40 | -3,77% | - |
| 10.12.2025 | 92,85 | 92,95 | 92,85 | 92,90 | 1,75% | - |
| 09.12.2025 | 93,35 | 93,55 | 91,30 | 91,30 | -2,09% | - |
| 08.12.2025 | 94,15 | 94,20 | 93,15 | 93,25 | 0,70% | - |
| 05.12.2025 | 92,00 | 94,60 | 91,95 | 92,60 | 0,87% | - |
| 04.12.2025 | 92,70 | 92,85 | 91,75 | 91,80 | 1,10% | - |
| 03.12.2025 | 92,60 | 93,85 | 90,80 | 90,80 | -0,11% | - |
| 02.12.2025 | 93,55 | 93,85 | 90,90 | 90,90 | -0,76% | - |
| 01.12.2025 | 93,90 | 93,95 | 91,60 | 91,60 | -2,76% | - |
| 28.11.2025 | 94,20 | 94,25 | 93,25 | 94,20 | 0,05% | - |
| 27.11.2025 | 93,75 | 94,50 | 93,30 | 94,15 | 0,64% | - |
| 26.11.2025 | 93,80 | 94,00 | 92,65 | 93,55 | -0,11% | - |
| 25.11.2025 | 94,65 | 94,65 | 93,50 | 93,65 | 1,90% | - |
| 24.11.2025 | 91,50 | 93,55 | 91,50 | 91,90 | -2,13% | - |
| 20.11.2025 | 92,80 | 94,15 | 92,50 | 93,90 | 1,02% | - |
| 19.11.2025 | 94,10 | 94,10 | 92,40 | 92,95 | -2,87% | - |
| 17.11.2025 | 95,85 | 96,20 | 95,60 | 95,70 | 1,70% | - |
| 14.11.2025 | 96,20 | 96,30 | 94,10 | 94,10 | -3,34% | - |
| 13.11.2025 | 97,65 | 98,10 | 96,90 | 97,35 | 1,41% | - |
| 12.11.2025 | 98,65 | 98,65 | 96,00 | 96,00 | -0,10% | - |