93,780€
-1,30%
Echtzeit-Aktienkurs NetApp
Bid:
Ask:
Aktienkurse zur NetApp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 94,16 | 95,67 | 93,90 | 95,20 | -0,59% | - |
| 30.04.2024 | 95,74 | 96,44 | 95,07 | 95,77 | 0,17% | - |
| 29.04.2024 | 94,89 | 95,99 | 94,74 | 95,61 | 0,97% | 25,00 |
| 26.04.2024 | 95,21 | 95,45 | 93,60 | 94,69 | 0,65% | - |
| 25.04.2024 | 92,20 | 94,62 | 92,00 | 94,07 | 0,59% | - |
| 24.04.2024 | 93,60 | 94,78 | 92,90 | 93,52 | 0,69% | - |
| 23.04.2024 | 91,78 | 93,28 | 91,60 | 92,88 | 1,07% | 78,00 |
| 22.04.2024 | 92,36 | 93,03 | 91,44 | 91,90 | -0,05% | - |
| 19.04.2024 | 93,20 | 94,71 | 91,76 | 91,94 | -2,27% | - |
| 18.04.2024 | 94,95 | 95,58 | 93,67 | 94,08 | -0,52% | - |
| 17.04.2024 | 96,48 | 97,54 | 94,41 | 94,57 | -2,03% | - |
| 16.04.2024 | 96,32 | 96,73 | 95,27 | 96,53 | 0,20% | - |
| 15.04.2024 | 95,98 | 97,40 | 95,89 | 96,34 | 0,65% | - |
| 12.04.2024 | 97,95 | 98,28 | 95,50 | 95,72 | -2,07% | - |
| 11.04.2024 | 95,52 | 97,82 | 95,16 | 97,74 | 2,33% | - |
| 10.04.2024 | 96,01 | 96,33 | 95,05 | 95,51 | -0,43% | - |
| 09.04.2024 | 97,56 | 98,18 | 95,43 | 95,93 | -1,60% | - |
| 08.04.2024 | 96,92 | 98,19 | 96,60 | 97,48 | 0,57% | - |
| 05.04.2024 | 97,02 | 97,76 | 96,29 | 96,93 | 0,22% | - |
| 04.04.2024 | 99,90 | 100,12 | 96,29 | 96,72 | -1,61% | - |
| 03.04.2024 | 96,89 | 98,66 | 96,35 | 98,30 | 1,06% | - |
| 02.04.2024 | 97,84 | 98,25 | 96,22 | 97,27 | 1,16% | - |
| 28.03.2024 | 97,13 | 97,90 | 95,73 | 96,15 | 0,97% | - |
| 27.03.2024 | 96,68 | 97,83 | 94,75 | 95,23 | 0,00% | - |
| 26.03.2024 | 96,93 | 97,45 | 94,45 | 95,23 | -0,81% | - |
| 25.03.2024 | 96,68 | 97,43 | 95,95 | 96,00 | -0,95% | - |
| 22.03.2024 | 97,05 | 97,45 | 96,45 | 96,93 | 0,00% | 45,00 |
| 21.03.2024 | 96,38 | 97,18 | 95,88 | 96,93 | 1,68% | 29,00 |
| 20.03.2024 | 95,00 | 96,23 | 94,18 | 95,33 | -0,03% | 125,00 |
| 19.03.2024 | 94,55 | 95,90 | 92,63 | 95,35 | 0,71% | - |
| 18.03.2024 | 94,33 | 95,00 | 93,45 | 94,68 | 1,39% | - |
| 15.03.2024 | 93,55 | 94,83 | 92,68 | 93,38 | -1,29% | - |
| 14.03.2024 | 94,33 | 94,93 | 93,33 | 94,60 | 1,94% | - |
| 13.03.2024 | 93,83 | 94,45 | 92,70 | 92,80 | -0,30% | 33,00 |
| 12.03.2024 | 94,38 | 95,18 | 92,68 | 93,08 | -0,43% | 520,00 |
| 11.03.2024 | 94,33 | 94,63 | 93,30 | 93,48 | -1,01% | - |
| 08.03.2024 | 95,10 | 96,55 | 94,40 | 94,43 | -0,84% | - |
| 07.03.2024 | 95,73 | 97,08 | 94,68 | 95,23 | -0,99% | - |
| 06.03.2024 | 94,78 | 97,50 | 93,95 | 96,18 | 1,69% | - |
| 05.03.2024 | 94,75 | 96,20 | 93,48 | 94,58 | -0,68% | - |
| 04.03.2024 | 96,98 | 99,05 | 94,83 | 95,23 | -2,06% | 48,00 |
| 01.03.2024 | 94,63 | 103,85 | 94,48 | 97,23 | 17,88% | 25,00 |
| 29.02.2024 | 81,18 | 83,10 | 80,85 | 82,48 | 1,51% | - |
| 28.02.2024 | 80,43 | 81,55 | 79,93 | 81,25 | 1,06% | - |
| 27.02.2024 | 80,13 | 81,10 | 80,03 | 80,40 | -0,25% | - |
| 26.02.2024 | 80,55 | 81,25 | 80,25 | 80,60 | -0,19% | - |
| 23.02.2024 | 79,43 | 80,93 | 79,28 | 80,75 | 1,57% | - |
| 22.02.2024 | 78,88 | 80,00 | 78,73 | 79,50 | 1,63% | - |
| 21.02.2024 | 78,85 | 79,20 | 77,45 | 78,23 | -1,04% | - |
| 20.02.2024 | 79,63 | 79,65 | 78,33 | 79,05 | -0,91% | - |
| 19.02.2024 | 79,65 | 79,90 | 79,48 | 79,78 | 0,31% | - |
| 16.02.2024 | 81,28 | 81,55 | 79,33 | 79,53 | -1,82% | - |
| 15.02.2024 | 81,93 | 82,28 | 80,28 | 81,00 | -1,01% | 150,00 |
| 14.02.2024 | 81,48 | 82,48 | 81,43 | 81,83 | 0,40% | - |
| 13.02.2024 | 84,13 | 84,30 | 80,85 | 81,50 | -3,15% | 70,00 |
| 12.02.2024 | 83,20 | 84,48 | 83,10 | 84,15 | 1,02% | - |
| 09.02.2024 | 82,55 | 83,75 | 82,35 | 83,30 | 0,97% | - |
| 08.02.2024 | 80,95 | 83,05 | 80,83 | 82,50 | 1,85% | - |
| 07.02.2024 | 81,35 | 81,90 | 80,58 | 81,00 | -0,55% | - |
| 06.02.2024 | 81,30 | 81,90 | 80,78 | 81,45 | 0,37% | - |
| 05.02.2024 | 81,28 | 81,73 | 80,40 | 81,15 | -0,31% | - |
| 02.02.2024 | 81,18 | 81,90 | 80,20 | 81,40 | 1,18% | - |
| 01.02.2024 | 80,90 | 81,38 | 79,90 | 80,45 | -0,31% | - |
| 31.01.2024 | 81,53 | 81,75 | 80,28 | 80,70 | -1,62% | - |
| 30.01.2024 | 81,80 | 82,80 | 81,28 | 82,03 | 0,40% | - |
| 29.01.2024 | 81,30 | 81,75 | 80,98 | 81,70 | 0,74% | - |
| 26.01.2024 | 81,75 | 81,98 | 80,70 | 81,10 | -1,52% | - |
| 25.01.2024 | 81,53 | 82,43 | 81,28 | 82,35 | 1,04% | - |
| 24.01.2024 | 81,60 | 82,10 | 80,98 | 81,50 | 0,31% | - |
| 23.01.2024 | 81,30 | 82,20 | 81,13 | 81,25 | -0,28% | - |
| 22.01.2024 | 80,98 | 81,70 | 80,95 | 81,48 | 1,09% | - |
| 19.01.2024 | 79,68 | 80,85 | 79,43 | 80,60 | 1,32% | - |
| 18.01.2024 | 78,50 | 79,60 | 78,33 | 79,55 | 1,34% | - |
| 17.01.2024 | 78,60 | 79,00 | 77,90 | 78,50 | -0,70% | - |
| 16.01.2024 | 78,93 | 79,18 | 78,00 | 79,05 | 0,00% | - |
| 15.01.2024 | 79,25 | 79,33 | 78,93 | 79,05 | -0,13% | 5,00 |
| 12.01.2024 | 79,20 | 79,75 | 78,83 | 79,15 | -0,13% | - |
| 11.01.2024 | 79,20 | 79,83 | 78,50 | 79,25 | 0,25% | - |
| 10.01.2024 | 78,70 | 79,48 | 78,45 | 79,05 | 0,38% | - |
| 09.01.2024 | 78,40 | 78,95 | 77,65 | 78,75 | 0,32% | - |
| 08.01.2024 | 77,73 | 78,50 | 76,00 | 78,50 | 0,96% | - |
| 05.01.2024 | 78,58 | 79,08 | 77,65 | 77,75 | -1,08% | 2,00 |
| 04.01.2024 | 78,65 | 79,08 | 77,95 | 78,60 | -0,54% | - |
| 03.01.2024 | 78,60 | 79,68 | 78,33 | 79,03 | 0,32% | - |
| 02.01.2024 | 79,98 | 80,13 | 78,58 | 78,78 | -1,19% | - |
| 29.12.2023 | 79,40 | 79,93 | 79,38 | 79,73 | 0,03% | - |
| 28.12.2023 | 79,88 | 80,18 | 79,38 | 79,70 | -0,09% | - |
| 27.12.2023 | 81,08 | 81,15 | 79,60 | 79,78 | -1,69% | 50,00 |
| 22.12.2023 | 81,20 | 81,58 | 80,90 | 81,15 | -0,31% | - |
| 21.12.2023 | 81,25 | 81,88 | 80,73 | 81,40 | 0,06% | - |
| 20.12.2023 | 82,73 | 82,83 | 81,35 | 81,35 | -1,45% | - |
| 19.12.2023 | 82,03 | 82,68 | 80,98 | 82,55 | 0,67% | - |
| 18.12.2023 | 81,58 | 82,45 | 81,05 | 82,00 | 0,49% | - |
| 15.12.2023 | 81,30 | 82,48 | 80,75 | 81,60 | 0,55% | - |
| 14.12.2023 | 82,78 | 82,88 | 80,48 | 81,15 | -1,46% | 120,00 |
| 13.12.2023 | 81,85 | 82,45 | 81,03 | 82,35 | 0,80% | - |
| 12.12.2023 | 83,43 | 83,68 | 81,53 | 81,70 | -1,98% | - |
| 11.12.2023 | 82,85 | 84,25 | 82,08 | 83,35 | 0,36% | - |
| 08.12.2023 | 82,48 | 83,83 | 81,75 | 83,05 | 0,67% | - |
| 07.12.2023 | 82,93 | 84,00 | 81,85 | 82,50 | -0,72% | - |