67,900€
-0,15%
Echtzeit-Aktienkurs NV Nederlandsche Apparatenfabriek Nedap
Bid:
Ask:
Aktienkurse zur NV Nederlandsche Apparatenfabriek Nedap Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 68,20 | 68,40 | 67,40 | 68,00 | -0,58% | 3.414,00 |
26.03.2024 | 68,60 | 68,60 | 68,00 | 68,40 | 0,59% | 2.839,00 |
25.03.2024 | 68,40 | 68,60 | 68,00 | 68,00 | -0,58% | 2.888,00 |
22.03.2024 | 68,40 | 68,40 | 67,80 | 68,40 | 0,00% | 2.792,00 |
21.03.2024 | 68,20 | 68,40 | 67,60 | 68,40 | 1,18% | 5.483,00 |
20.03.2024 | 68,20 | 68,20 | 67,60 | 67,60 | -0,88% | 2.242,00 |
19.03.2024 | 68,40 | 68,40 | 67,60 | 68,20 | 0,00% | 7.641,00 |
18.03.2024 | 67,80 | 68,40 | 67,80 | 68,20 | 1,19% | 8.164,00 |
15.03.2024 | 68,00 | 68,40 | 67,40 | 67,40 | -0,30% | 4.148,00 |
14.03.2024 | 68,00 | 68,00 | 67,60 | 67,60 | -0,29% | 2.356,00 |
13.03.2024 | 67,80 | 68,00 | 67,60 | 67,80 | 0,00% | 1.836,00 |
12.03.2024 | 68,00 | 68,00 | 67,20 | 67,80 | 0,30% | 2.157,00 |
11.03.2024 | 67,40 | 68,00 | 67,40 | 67,60 | -0,59% | 3.478,00 |
08.03.2024 | 68,00 | 68,60 | 67,40 | 68,00 | 0,29% | 8.423,00 |
07.03.2024 | 66,80 | 68,00 | 66,60 | 67,80 | 2,11% | 7.623,00 |
06.03.2024 | 67,20 | 67,20 | 66,40 | 66,40 | -0,60% | 2.502,00 |
05.03.2024 | 66,80 | 67,40 | 66,40 | 66,80 | 0,00% | 1.013,00 |
04.03.2024 | 67,00 | 67,20 | 66,40 | 66,80 | 0,91% | 2.566,00 |
01.03.2024 | 67,40 | 67,40 | 66,20 | 66,20 | -1,19% | 2.192,00 |
29.02.2024 | 67,00 | 67,20 | 66,60 | 67,00 | 0,00% | 2.354,00 |
28.02.2024 | 67,60 | 67,80 | 65,60 | 67,00 | -0,59% | 16.288,00 |
27.02.2024 | 68,00 | 68,00 | 67,40 | 67,40 | -0,88% | 2.587,00 |
26.02.2024 | 68,40 | 68,60 | 67,20 | 68,00 | 0,29% | 9.809,00 |
23.02.2024 | 67,60 | 68,60 | 67,60 | 67,80 | 0,30% | 5.264,00 |
22.02.2024 | 67,60 | 68,00 | 67,20 | 67,60 | -0,29% | 4.710,00 |
21.02.2024 | 67,80 | 68,00 | 67,20 | 67,80 | 0,30% | 1.918,00 |
20.02.2024 | 68,00 | 68,00 | 67,40 | 67,60 | -0,88% | 1.464,00 |
19.02.2024 | 68,00 | 68,60 | 67,80 | 68,20 | 1,19% | 7.909,00 |
16.02.2024 | 66,20 | 67,80 | 66,20 | 67,40 | 1,51% | 3.548,00 |
15.02.2024 | 66,60 | 67,00 | 66,20 | 66,40 | 0,30% | 1.249,00 |
14.02.2024 | 67,00 | 67,00 | 66,20 | 66,20 | -0,30% | 11.024,00 |
13.02.2024 | 67,60 | 68,20 | 66,40 | 66,40 | -0,90% | 3.678,00 |
12.02.2024 | 65,80 | 67,40 | 65,80 | 67,00 | 1,82% | 14.283,00 |
09.02.2024 | 66,00 | 66,00 | 65,20 | 65,80 | 0,00% | 3.602,00 |
08.02.2024 | 64,80 | 66,00 | 64,00 | 65,80 | 3,46% | 6.125,00 |
07.02.2024 | 63,20 | 65,00 | 63,20 | 63,60 | 0,00% | 2.599,00 |
06.02.2024 | 63,40 | 63,80 | 63,20 | 63,60 | -0,62% | 1.126,00 |
05.02.2024 | 63,80 | 64,40 | 63,60 | 64,00 | 0,00% | 1.979,00 |
02.02.2024 | 63,80 | 64,20 | 63,80 | 64,00 | 0,63% | 1.129,00 |
01.02.2024 | 63,20 | 64,20 | 63,20 | 63,60 | 0,00% | 1.525,00 |
31.01.2024 | 64,40 | 64,40 | 63,40 | 63,60 | -1,24% | 983,00 |
30.01.2024 | 64,00 | 64,40 | 63,80 | 64,40 | 0,63% | 1.244,00 |
29.01.2024 | 64,40 | 64,60 | 63,40 | 64,00 | 0,00% | 2.515,00 |
26.01.2024 | 65,20 | 65,40 | 63,40 | 64,00 | -1,84% | 2.367,00 |
25.01.2024 | 64,20 | 65,20 | 64,20 | 65,20 | 1,56% | 1.100,00 |
24.01.2024 | 64,00 | 65,00 | 64,00 | 64,20 | 1,26% | 4.542,00 |
23.01.2024 | 63,40 | 64,40 | 63,40 | 63,40 | 0,96% | 776,00 |
22.01.2024 | 62,80 | 63,40 | 62,80 | 62,80 | 0,64% | 2.484,00 |
19.01.2024 | 62,20 | 63,40 | 62,20 | 62,40 | 0,32% | 1.713,00 |
18.01.2024 | 63,40 | 63,80 | 62,20 | 62,20 | -1,89% | 1.853,00 |
17.01.2024 | 64,00 | 64,00 | 62,40 | 63,40 | 0,32% | 1.545,00 |
16.01.2024 | 64,20 | 64,20 | 63,20 | 63,20 | -1,56% | 719,00 |
15.01.2024 | 64,60 | 64,60 | 63,80 | 64,20 | -0,31% | 631,00 |
12.01.2024 | 64,40 | 64,60 | 64,00 | 64,40 | -0,62% | 1.714,00 |
11.01.2024 | 65,60 | 65,60 | 64,40 | 64,80 | 0,62% | 1.597,00 |
10.01.2024 | 64,40 | 65,20 | 64,40 | 64,40 | 0,31% | 2.998,00 |
09.01.2024 | 65,00 | 65,00 | 64,20 | 64,20 | -0,31% | 1.902,00 |
08.01.2024 | 65,00 | 65,60 | 64,40 | 64,40 | -0,31% | 2.794,00 |
05.01.2024 | 65,00 | 65,80 | 64,60 | 64,60 | -0,62% | 1.098,00 |
04.01.2024 | 65,80 | 66,00 | 64,60 | 65,00 | -1,52% | 2.899,00 |
03.01.2024 | 66,00 | 66,00 | 65,20 | 66,00 | 0,00% | 1.950,00 |
02.01.2024 | 64,20 | 66,00 | 64,20 | 66,00 | 3,13% | 3.367,00 |
29.12.2023 | 64,20 | 64,60 | 64,00 | 64,00 | -0,31% | 2.838,00 |
28.12.2023 | 64,60 | 65,00 | 64,20 | 64,20 | 0,00% | 2.642,00 |
27.12.2023 | 65,00 | 65,20 | 64,20 | 64,20 | -0,62% | 4.637,00 |
22.12.2023 | 64,80 | 65,00 | 64,00 | 64,60 | 0,94% | 2.076,00 |
21.12.2023 | 64,40 | 64,80 | 64,00 | 64,00 | -1,23% | 1.669,00 |
20.12.2023 | 64,40 | 65,00 | 64,40 | 64,80 | 0,00% | 2.876,00 |
19.12.2023 | 64,20 | 64,80 | 64,00 | 64,80 | 1,25% | 5.152,00 |
18.12.2023 | 64,00 | 64,20 | 64,00 | 64,00 | -0,31% | 4.951,00 |
15.12.2023 | 63,00 | 64,20 | 63,00 | 64,20 | 2,56% | 5.297,00 |
14.12.2023 | 62,40 | 63,40 | 62,20 | 62,60 | 0,32% | 2.043,00 |
13.12.2023 | 61,60 | 62,40 | 61,60 | 62,40 | 0,97% | 2.662,00 |
12.12.2023 | 61,20 | 61,80 | 61,00 | 61,80 | 0,65% | 1.471,00 |
11.12.2023 | 61,00 | 61,40 | 61,00 | 61,40 | 0,66% | 1.321,00 |
08.12.2023 | 60,40 | 61,20 | 60,40 | 61,00 | 0,99% | 2.184,00 |
07.12.2023 | 60,40 | 61,00 | 60,40 | 60,40 | 0,00% | 1.606,00 |
06.12.2023 | 60,40 | 61,00 | 60,40 | 60,40 | -0,66% | 1.381,00 |
05.12.2023 | 60,80 | 60,80 | 60,40 | 60,80 | -0,33% | 515,00 |
04.12.2023 | 60,60 | 61,00 | 60,40 | 61,00 | 1,67% | 2.194,00 |
01.12.2023 | 61,20 | 61,80 | 60,00 | 60,00 | -1,96% | 3.427,00 |
30.11.2023 | 61,80 | 61,80 | 61,00 | 61,20 | -0,97% | 566,00 |
29.11.2023 | 61,00 | 61,80 | 61,00 | 61,80 | 0,32% | 1.012,00 |
28.11.2023 | 61,40 | 61,80 | 61,20 | 61,60 | 0,65% | 2.281,00 |
27.11.2023 | 60,80 | 61,60 | 60,60 | 61,20 | 0,99% | 2.707,00 |
24.11.2023 | 60,20 | 61,40 | 60,20 | 60,60 | 0,66% | 3.799,00 |
23.11.2023 | 60,80 | 60,80 | 60,20 | 60,20 | -0,99% | 709,00 |
22.11.2023 | 60,80 | 60,80 | 60,20 | 60,80 | 1,00% | 719,00 |
21.11.2023 | 60,20 | 60,80 | 60,20 | 60,20 | -0,33% | 2.283,00 |
20.11.2023 | 60,00 | 60,40 | 59,00 | 60,40 | 0,00% | 2.805,00 |
17.11.2023 | 58,00 | 60,60 | 57,80 | 60,40 | 4,14% | 4.453,00 |
16.11.2023 | 58,00 | 58,00 | 57,60 | 58,00 | 0,00% | 2.319,00 |
15.11.2023 | 58,40 | 58,60 | 57,20 | 58,00 | -0,34% | 2.147,00 |
14.11.2023 | 57,80 | 58,60 | 57,80 | 58,20 | -1,02% | 404,00 |
13.11.2023 | 58,20 | 59,20 | 58,00 | 58,80 | 1,38% | 7.095,00 |
10.11.2023 | 58,00 | 58,20 | 57,00 | 58,00 | -0,34% | 3.309,00 |
09.11.2023 | 57,40 | 58,20 | 57,40 | 58,20 | 1,39% | 458,00 |
08.11.2023 | 58,00 | 58,00 | 57,40 | 57,40 | -0,35% | 1.779,00 |
07.11.2023 | 58,40 | 58,40 | 57,60 | 57,60 | -0,69% | 213,00 |
06.11.2023 | 58,40 | 58,40 | 57,80 | 58,00 | 0,00% | 262,00 |