67,700€
-0,44%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 68,20 | 68,20 | 67,60 | 67,60 | -0,59% | - |
27.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,29% | - |
26.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,29% | - |
25.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,00% | - |
22.03.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 0,59% | - |
21.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -0,29% | - |
20.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,00% | - |
19.03.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,89% | - |
18.03.2024 | 67,20 | 67,20 | 67,20 | 67,20 | 0,00% | - |
15.03.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -0,59% | - |
14.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 0,00% | - |
13.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 0,30% | - |
12.03.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -1,46% | - |
11.03.2024 | 67,60 | 68,40 | 67,60 | 68,40 | 1,18% | 21,00 |
08.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 2,42% | - |
07.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,90% | - |
06.03.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,60% | - |
05.03.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,30% | - |
04.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -1,20% | - |
01.03.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | - |
29.02.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
28.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,89% | - |
27.02.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -0,88% | - |
26.02.2024 | 67,40 | 68,20 | 67,40 | 68,20 | 1,19% | 177,00 |
23.02.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 0,00% | - |
22.02.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 0,00% | - |
21.02.2024 | 67,40 | 67,40 | 67,40 | 67,40 | -0,59% | - |
20.02.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -1,17% | - |
19.02.2024 | 67,00 | 68,60 | 67,00 | 68,60 | 3,63% | 21,00 |
16.02.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,30% | - |
15.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
14.02.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -2,65% | - |
13.02.2024 | 66,60 | 67,80 | 66,60 | 67,80 | 3,35% | 500,00 |
12.02.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,00% | - |
09.02.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 3,47% | - |
08.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | - |
07.02.2024 | 63,40 | 63,40 | 63,40 | 63,40 | -0,63% | - |
06.02.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,00% | - |
05.02.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,31% | - |
02.02.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,63% | - |
01.02.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -1,25% | - |
31.01.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,31% | - |
30.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -2,15% | - |
29.01.2024 | 63,60 | 65,20 | 63,60 | 65,20 | 0,31% | 5,00 |
26.01.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,88% | - |
25.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,63% | - |
24.01.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 1,28% | - |
23.01.2024 | 62,60 | 62,60 | 62,60 | 62,60 | 0,64% | - |
22.01.2024 | 62,20 | 62,20 | 62,20 | 62,20 | 0,32% | - |
19.01.2024 | 62,00 | 62,00 | 62,00 | 62,00 | -3,13% | - |
18.01.2024 | 63,20 | 64,00 | 63,20 | 64,00 | 2,24% | 12,00 |
17.01.2024 | 62,60 | 62,60 | 62,60 | 62,60 | -1,88% | - |
16.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
15.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,93% | - |
12.01.2024 | 64,80 | 64,80 | 64,80 | 64,80 | 0,62% | - |
11.01.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,94% | - |
10.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
09.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
08.01.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,62% | - |
05.01.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -1,82% | - |
04.01.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 0,30% | - |
03.01.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 2,82% | - |
02.01.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,31% | - |
29.12.2023 | 64,00 | 64,00 | 64,00 | 64,00 | 0,00% | - |
28.12.2023 | 64,00 | 64,00 | 64,00 | 64,00 | -0,62% | - |
27.12.2023 | 64,40 | 64,40 | 64,40 | 64,40 | 1,26% | - |
22.12.2023 | 63,60 | 63,60 | 63,60 | 63,60 | -1,24% | - |
21.12.2023 | 64,40 | 64,40 | 64,40 | 64,40 | -0,31% | - |
20.12.2023 | 64,60 | 64,60 | 64,60 | 64,60 | 1,25% | - |
19.12.2023 | 63,80 | 63,80 | 63,80 | 63,80 | 0,00% | - |
18.12.2023 | 63,80 | 63,80 | 63,80 | 63,80 | 2,24% | 5,00 |
15.12.2023 | 62,40 | 62,40 | 62,40 | 62,40 | 0,00% | - |
14.12.2023 | 62,40 | 62,40 | 62,40 | 62,40 | 1,63% | - |
13.12.2023 | 61,40 | 61,40 | 61,40 | 61,40 | 0,33% | - |
12.12.2023 | 61,20 | 61,20 | 61,20 | 61,20 | 0,66% | - |
11.12.2023 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | - |
08.12.2023 | 60,20 | 60,20 | 60,20 | 60,20 | 0,33% | - |
07.12.2023 | 60,00 | 60,00 | 60,00 | 60,00 | -0,99% | - |
06.12.2023 | 60,60 | 60,60 | 60,60 | 60,60 | 0,00% | - |
05.12.2023 | 60,60 | 60,60 | 60,60 | 60,60 | 1,68% | - |
04.12.2023 | 59,60 | 59,60 | 59,60 | 59,60 | -2,30% | - |
01.12.2023 | 61,00 | 61,00 | 61,00 | 61,00 | -0,97% | - |
30.11.2023 | 61,60 | 61,60 | 61,60 | 61,60 | 0,65% | - |
29.11.2023 | 61,20 | 61,20 | 61,20 | 61,20 | 0,66% | - |
28.11.2023 | 60,80 | 60,80 | 60,80 | 60,80 | 1,00% | - |
27.11.2023 | 60,20 | 60,20 | 60,20 | 60,20 | 0,67% | - |
24.11.2023 | 59,80 | 59,80 | 59,80 | 59,80 | -0,99% | - |
23.11.2023 | 60,40 | 60,40 | 60,40 | 60,40 | 0,67% | - |
22.11.2023 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | - |
21.11.2023 | 60,20 | 60,20 | 60,20 | 60,20 | 0,00% | - |
20.11.2023 | 60,20 | 60,20 | 60,20 | 60,20 | 4,15% | - |
17.11.2023 | 57,80 | 57,80 | 57,80 | 57,80 | 0,35% | - |
16.11.2023 | 57,60 | 57,60 | 57,60 | 57,60 | -0,69% | - |
15.11.2023 | 58,00 | 58,00 | 58,00 | 58,00 | -0,68% | - |
14.11.2023 | 58,40 | 58,40 | 58,40 | 58,40 | 1,04% | - |
13.11.2023 | 57,80 | 57,80 | 57,80 | 57,80 | 0,00% | - |
10.11.2023 | 57,80 | 57,80 | 57,80 | 57,80 | 1,05% | - |
09.11.2023 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
08.11.2023 | 57,20 | 57,20 | 57,20 | 57,20 | -0,69% | - |
07.11.2023 | 57,60 | 57,60 | 57,60 | 57,60 | 0,00% | 17,00 |