67,800€
1,19%
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 | 66,60 | 67,90 | 66,60 | 67,80 | -0,15% | - |
27.03.2024 | 66,80 | 68,30 | 66,80 | 67,90 | -0,44% | - |
26.03.2024 | 68,20 | 68,40 | 68,00 | 68,20 | 0,00% | - |
25.03.2024 | 66,80 | 68,50 | 66,80 | 68,20 | 0,00% | - |
22.03.2024 | 68,30 | 68,50 | 68,00 | 68,20 | -0,15% | - |
21.03.2024 | 66,40 | 68,30 | 66,40 | 68,30 | 0,59% | - |
20.03.2024 | 66,40 | 69,00 | 66,40 | 67,90 | 0,00% | - |
19.03.2024 | 66,80 | 68,20 | 66,80 | 67,90 | -0,29% | - |
18.03.2024 | 66,40 | 68,30 | 66,40 | 68,10 | 0,59% | - |
15.03.2024 | 66,40 | 68,20 | 66,40 | 67,70 | -0,15% | - |
14.03.2024 | 66,40 | 67,90 | 66,40 | 67,80 | 0,00% | - |
13.03.2024 | 67,80 | 67,90 | 67,70 | 67,80 | 0,00% | - |
12.03.2024 | 67,70 | 67,90 | 67,40 | 67,80 | 0,15% | 510,00 |
11.03.2024 | 68,10 | 68,10 | 67,50 | 67,70 | -0,59% | - |
08.03.2024 | 66,00 | 68,50 | 66,00 | 68,10 | 0,89% | - |
07.03.2024 | 66,70 | 67,70 | 66,70 | 67,50 | 1,20% | - |
06.03.2024 | 65,40 | 67,20 | 65,40 | 66,70 | 0,00% | - |
05.03.2024 | 66,90 | 67,40 | 66,70 | 66,70 | -0,30% | - |
04.03.2024 | 65,60 | 67,30 | 65,60 | 66,90 | 0,15% | - |
01.03.2024 | 67,10 | 67,30 | 66,70 | 66,80 | -0,45% | - |
29.02.2024 | 66,90 | 67,30 | 66,60 | 67,10 | 0,30% | - |
28.02.2024 | 66,20 | 67,60 | 65,60 | 66,90 | -1,04% | - |
27.02.2024 | 66,80 | 68,20 | 66,80 | 67,60 | -0,88% | - |
26.02.2024 | 68,40 | 68,50 | 67,30 | 68,20 | -2,29% | - |
23.02.2024 | 67,50 | 69,80 | 67,50 | 69,80 | 3,41% | 224,00 |
22.02.2024 | 67,60 | 67,90 | 67,20 | 67,50 | -0,15% | - |
21.02.2024 | 67,80 | 67,80 | 67,20 | 67,60 | -0,29% | - |
20.02.2024 | 66,60 | 67,90 | 66,60 | 67,80 | -0,15% | - |
19.02.2024 | 66,20 | 68,70 | 66,20 | 67,90 | 0,44% | - |
16.02.2024 | 65,20 | 67,60 | 65,20 | 67,60 | 1,50% | - |
15.02.2024 | 66,40 | 66,80 | 66,30 | 66,60 | 0,30% | - |
14.02.2024 | 66,80 | 66,80 | 66,40 | 66,40 | -0,60% | - |
13.02.2024 | 67,10 | 68,00 | 66,70 | 66,80 | -0,45% | - |
12.02.2024 | 65,60 | 67,20 | 65,60 | 67,10 | 2,29% | - |
09.02.2024 | 64,20 | 65,90 | 64,20 | 65,60 | 0,15% | - |
08.02.2024 | 62,40 | 65,80 | 62,40 | 65,50 | 3,15% | - |
07.02.2024 | 62,20 | 64,30 | 62,20 | 63,50 | 0,16% | - |
06.02.2024 | 62,60 | 65,00 | 62,60 | 63,40 | -0,63% | - |
05.02.2024 | 62,80 | 64,20 | 62,80 | 63,80 | -0,16% | - |
02.02.2024 | 63,70 | 64,40 | 63,60 | 63,90 | 0,31% | - |
01.02.2024 | 62,60 | 64,10 | 62,60 | 63,70 | 0,00% | - |
31.01.2024 | 62,80 | 64,10 | 62,80 | 63,70 | -0,62% | - |
30.01.2024 | 63,70 | 64,30 | 63,70 | 64,10 | 0,63% | - |
29.01.2024 | 64,30 | 64,40 | 63,70 | 63,70 | -0,93% | - |
26.01.2024 | 65,00 | 65,30 | 64,00 | 64,30 | -1,08% | - |
25.01.2024 | 63,00 | 65,10 | 63,00 | 65,00 | 1,09% | - |
24.01.2024 | 63,70 | 65,10 | 63,70 | 64,30 | 0,94% | - |
23.01.2024 | 61,80 | 64,30 | 61,80 | 63,70 | 1,11% | - |
22.01.2024 | 62,60 | 63,50 | 62,60 | 63,00 | 0,64% | - |
19.01.2024 | 61,60 | 63,30 | 61,60 | 62,60 | -0,32% | - |
18.01.2024 | 61,60 | 63,70 | 61,60 | 62,80 | -0,32% | - |
17.01.2024 | 63,40 | 63,90 | 62,30 | 63,00 | -0,63% | - |
16.01.2024 | 62,80 | 64,10 | 62,80 | 63,40 | -1,09% | - |
15.01.2024 | 63,90 | 64,40 | 63,60 | 64,10 | 0,31% | - |
12.01.2024 | 63,40 | 64,80 | 63,40 | 63,90 | -1,08% | - |
11.01.2024 | 63,40 | 65,10 | 63,40 | 64,60 | 0,16% | - |
10.01.2024 | 64,70 | 65,20 | 64,40 | 64,50 | -0,31% | - |
09.01.2024 | 63,40 | 64,90 | 63,40 | 64,70 | 0,15% | - |
08.01.2024 | 63,80 | 65,70 | 63,80 | 64,60 | -0,77% | - |
05.01.2024 | 63,60 | 65,60 | 63,60 | 65,10 | 0,62% | - |
04.01.2024 | 65,50 | 65,90 | 64,70 | 64,70 | -1,22% | - |
03.01.2024 | 65,80 | 65,90 | 65,40 | 65,50 | -0,46% | - |
02.01.2024 | 63,00 | 66,10 | 63,00 | 65,80 | 2,33% | - |
29.12.2023 | 63,20 | 64,50 | 63,20 | 64,30 | -0,16% | - |
28.12.2023 | 63,40 | 64,80 | 63,40 | 64,40 | -0,46% | - |
27.12.2023 | 63,20 | 65,20 | 63,20 | 64,70 | 0,15% | - |
22.12.2023 | 63,00 | 64,90 | 63,00 | 64,60 | 0,78% | - |
21.12.2023 | 64,60 | 64,60 | 64,10 | 64,10 | -0,77% | - |
20.12.2023 | 63,40 | 64,80 | 63,40 | 64,60 | 0,16% | - |
19.12.2023 | 64,10 | 64,60 | 64,10 | 64,50 | 2,06% | - |
18.12.2023 | 63,00 | 64,20 | 63,00 | 63,20 | -1,40% | - |
15.12.2023 | 61,60 | 64,10 | 61,60 | 64,10 | 2,07% | - |
14.12.2023 | 61,20 | 63,40 | 61,20 | 62,80 | 0,80% | - |
13.12.2023 | 60,20 | 62,30 | 60,20 | 62,30 | 1,30% | - |
12.12.2023 | 60,20 | 61,60 | 60,20 | 61,50 | 0,16% | - |
11.12.2023 | 61,10 | 61,40 | 61,10 | 61,40 | 0,49% | - |
08.12.2023 | 59,40 | 61,20 | 59,40 | 61,10 | 2,17% | - |
07.12.2023 | 59,40 | 60,80 | 59,40 | 59,80 | -1,16% | - |
06.12.2023 | 59,40 | 60,80 | 59,40 | 60,50 | -0,33% | - |
05.12.2023 | 60,80 | 60,80 | 60,50 | 60,70 | -0,16% | - |
04.12.2023 | 59,20 | 60,90 | 59,20 | 60,80 | 0,66% | - |
01.12.2023 | 61,40 | 61,60 | 60,20 | 60,40 | -1,63% | - |
30.11.2023 | 61,40 | 61,50 | 61,00 | 61,40 | 0,00% | - |
29.11.2023 | 61,40 | 61,40 | 61,10 | 61,40 | 0,16% | - |
28.11.2023 | 60,20 | 61,70 | 60,20 | 61,30 | -0,16% | - |
27.11.2023 | 61,10 | 61,50 | 60,70 | 61,40 | 0,49% | - |
24.11.2023 | 59,20 | 61,30 | 59,20 | 61,10 | 1,16% | - |
23.11.2023 | 60,60 | 60,60 | 60,40 | 60,40 | -0,33% | - |
22.11.2023 | 60,50 | 60,70 | 60,30 | 60,60 | 0,17% | - |
21.11.2023 | 59,00 | 60,80 | 59,00 | 60,50 | 0,50% | - |
20.11.2023 | 60,30 | 60,30 | 59,40 | 60,20 | -0,17% | - |
17.11.2023 | 56,60 | 60,40 | 56,60 | 60,30 | 4,33% | - |
16.11.2023 | 56,40 | 57,90 | 56,40 | 57,80 | 0,17% | - |
15.11.2023 | 57,20 | 58,40 | 57,20 | 57,70 | -1,03% | - |
14.11.2023 | 57,40 | 58,50 | 57,40 | 58,30 | -0,34% | - |
13.11.2023 | 58,20 | 59,10 | 58,20 | 58,50 | 0,52% | - |
10.11.2023 | 57,00 | 58,30 | 57,00 | 58,20 | 0,17% | - |
09.11.2023 | 57,50 | 58,20 | 57,50 | 58,10 | 1,04% | - |
08.11.2023 | 56,60 | 58,00 | 56,60 | 57,50 | -0,52% | - |
07.11.2023 | 56,80 | 58,20 | 56,80 | 57,80 | -0,34% | - |