Nedap N.V NEDAP
EURONEXT · Niederlande · Elektronische Technologie
€92,90-0,60 (-0,64 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €92,90 | -0,64 % | €93,70 | €93,90 | €92,70 | 1,32K |
| 2026-09-30 | €93,50 | -0,85 % | €94,30 | €94,40 | €92,90 | 3,13K |
| 2026-09-29 | €94,30 | +2,17 % | €92,90 | €94,60 | €92,90 | 2,35K |
| 2026-09-28 | €92,30 | +0,11 % | €92,60 | €94,00 | €92,20 | 2,22K |
| 2026-09-25 | €92,20 | +0,22 % | €92,20 | €92,70 | €91,80 | 1,84K |
| 2026-09-24 | €92,00 | -1,92 % | €93,60 | €93,90 | €92,00 | 1,27K |
| 2026-09-23 | €93,80 | -0,32 % | €94,20 | €94,70 | €93,60 | 454 |
| 2026-09-22 | €94,10 | -0,63 % | €92,70 | €95,40 | €92,70 | 4,50K |
| 2026-09-21 | €94,70 | +2,16 % | €93,80 | €94,70 | €93,30 | 2,24K |
| 2026-09-18 | €92,70 | +0,65 % | €92,10 | €93,70 | €91,70 | 2,29K |
| 2026-09-17 | €92,10 | 0,00 % | €92,50 | €93,60 | €92,10 | 1,39K |
| 2026-09-16 | €92,10 | +0,99 % | €91,40 | €92,60 | €91,30 | 4,66K |
| 2026-09-15 | €91,20 | -0,33 % | €91,50 | €92,00 | €91,00 | 3,50K |
| 2026-09-14 | €91,50 | -1,19 % | €94,00 | €94,00 | €91,00 | 3,76K |
| 2026-09-11 | €92,60 | -1,17 % | €93,90 | €94,30 | €92,60 | 8,03K |
| 2026-09-10 | €93,70 | -0,53 % | €94,00 | €94,20 | €93,50 | 3,91K |
| 2026-09-09 | €94,20 | +0,21 % | €94,10 | €94,50 | €93,30 | 5,33K |
| 2026-09-08 | €94,00 | -0,21 % | €93,70 | €94,20 | €93,00 | 1,27K |
| 2026-09-07 | €94,20 | +0,53 % | €95,00 | €95,00 | €94,00 | 5,07K |
| 2026-09-04 | €93,70 | +0,54 % | €93,00 | €94,00 | €92,80 | 3,16K |
| 2026-09-03 | €93,20 | +2,42 % | €91,00 | €93,40 | €90,80 | 6,26K |
| 2026-09-02 | €91,00 | -0,11 % | €91,30 | €91,90 | €91,00 | 1,83K |
| 2026-09-01 | €91,10 | -1,19 % | €93,20 | €93,20 | €90,90 | 3,08K |
| 2026-08-31 | €92,20 | -1,81 % | €93,30 | €93,70 | €92,10 | 3,41K |
| 2026-08-28 | €93,90 | +2,74 % | €91,60 | €95,10 | €91,20 | 6,03K |
| 2026-08-27 | €91,40 | +0,33 % | €91,30 | €91,60 | €90,80 | 2,72K |
| 2026-08-26 | €91,10 | -0,44 % | €91,60 | €92,40 | €91,10 | 1,42K |
| 2026-08-25 | €91,50 | +0,44 % | €91,20 | €92,30 | €91,20 | 2,27K |
| 2026-08-24 | €91,10 | -1,30 % | €91,80 | €92,00 | €91,10 | 2,43K |
| 2026-08-21 | €92,30 | +0,98 % | €91,20 | €93,40 | €91,20 | 3,87K |
| 2026-08-20 | €91,40 | -2,04 % | €93,60 | €93,60 | €91,20 | 6,57K |
| 2026-08-19 | €93,30 | -1,69 % | €95,10 | €95,40 | €93,00 | 3,82K |
| 2026-08-18 | €94,90 | -2,27 % | €97,00 | €97,00 | €94,90 | 3,68K |
| 2026-08-17 | €97,10 | +0,41 % | €97,60 | €98,30 | €96,90 | 3,09K |
| 2026-08-14 | €96,70 | -0,21 % | €97,00 | €98,50 | €96,70 | 5,36K |
| 2026-08-13 | €96,90 | +0,52 % | €97,00 | €97,00 | €95,80 | 5,74K |
| 2026-08-12 | €96,40 | -0,41 % | €96,80 | €97,40 | €96,20 | 1,31K |
| 2026-08-11 | €96,80 | +0,94 % | €97,20 | €97,30 | €96,20 | 3,13K |
| 2026-08-10 | €95,90 | -0,72 % | €97,40 | €97,40 | €95,80 | 2,21K |
| 2026-08-07 | €96,60 | +1,26 % | €96,00 | €97,70 | €95,20 | 2,58K |
| 2026-08-06 | €95,40 | -1,04 % | €96,30 | €96,60 | €95,20 | 1,83K |
| 2026-08-05 | €96,40 | +0,84 % | €95,60 | €97,30 | €95,30 | 2,52K |
| 2026-08-04 | €95,60 | +0,84 % | €93,90 | €97,00 | €93,60 | 3,21K |
| 2026-08-03 | €94,80 | -1,35 % | €97,10 | €98,40 | €94,80 | 4,25K |
| 2026-07-31 | €96,10 | -0,62 % | €96,20 | €96,90 | €95,70 | 3,47K |
| 2026-07-30 | €96,70 | +1,68 % | €95,10 | €97,00 | €95,10 | 4,03K |
| 2026-07-29 | €95,10 | -0,83 % | €96,20 | €96,20 | €94,90 | 2,80K |
| 2026-07-28 | €95,90 | -1,13 % | €96,60 | €96,60 | €94,50 | 3,07K |
| 2026-07-27 | €97,00 | -1,92 % | €98,60 | €99,50 | €96,90 | 5,22K |
| 2026-07-24 | €98,90 | -1,00 % | €99,00 | €99,90 | €98,30 | 3,14K |
| 2026-07-23 | €99,90 | -1,67 % | €101,00 | €101,20 | €98,70 | 5,80K |
| 2026-07-22 | €101,60 | +6,39 % | €96,00 | €102,60 | €96,00 | 11,68K |
| 2026-07-21 | €95,50 | +1,06 % | €94,40 | €95,90 | €93,90 | 3,53K |
| 2026-07-20 | €94,50 | +0,53 % | €93,90 | €94,60 | €91,30 | 6,14K |
| 2026-07-17 | €94,00 | -0,74 % | €93,80 | €94,00 | €90,20 | 11,36K |
| 2026-07-16 | €94,70 | +1,72 % | €93,30 | €95,00 | €92,30 | 11,84K |
| 2026-07-15 | €93,10 | +0,65 % | €92,70 | €93,70 | €92,20 | 6,01K |
| 2026-07-14 | €92,50 | +0,11 % | €92,00 | €93,00 | €91,70 | 6,36K |
| 2026-07-13 | €92,40 | -0,86 % | €92,60 | €93,00 | €92,10 | 3,79K |
| 2026-07-10 | €93,20 | -1,06 % | €95,00 | €95,00 | €92,00 | 4,52K |
| 2026-07-09 | €94,20 | +1,95 % | €91,70 | €94,20 | €91,70 | 2,77K |
| 2026-07-08 | €92,40 | -1,28 % | €93,60 | €93,60 | €91,50 | 9,34K |
| 2026-07-07 | €93,60 | 0,00 % | €93,30 | €94,20 | €93,20 | 2,93K |
| 2026-07-06 | €93,60 | -2,60 % | €96,20 | €96,20 | €93,50 | 5,67K |
| 2026-07-03 | €96,10 | +2,56 % | €93,70 | €97,00 | €92,80 | 5,04K |
| 2026-07-02 | €93,70 | -1,37 % | €95,80 | €95,90 | €93,70 | 4,79K |
| 2026-07-01 | €95,00 | -0,52 % | €95,20 | €95,90 | €94,00 | 4,14K |
| 2026-06-30 | €95,50 | +1,17 % | €95,00 | €95,60 | €94,20 | 2,74K |
| 2026-06-29 | €94,40 | +0,11 % | €95,80 | €95,80 | €94,00 | 3,07K |
| 2026-06-26 | €94,30 | -1,87 % | €96,00 | €96,00 | €94,00 | 6,70K |
| 2026-06-25 | €96,10 | +0,10 % | €96,10 | €96,40 | €95,50 | 1,92K |
| 2026-06-24 | €96,00 | -0,52 % | €96,60 | €96,60 | €95,00 | 2,57K |
| 2026-06-23 | €96,50 | +0,21 % | €96,00 | €97,00 | €95,00 | 4,92K |
| 2026-06-22 | €96,30 | 0,00 % | €96,50 | €96,50 | €95,70 | 2,54K |
| 2026-06-19 | €96,30 | -0,31 % | €96,20 | €97,05 | €95,90 | 3,00K |
| 2026-06-18 | €96,60 | -0,92 % | €97,20 | €97,20 | €96,10 | 2,00K |
| 2026-06-17 | €97,50 | +1,04 % | €96,30 | €97,90 | €95,50 | 4,42K |
| 2026-06-16 | €96,50 | -0,41 % | €97,00 | €97,20 | €95,70 | 4,65K |
| 2026-06-15 | €96,90 | -0,92 % | €98,20 | €99,00 | €96,60 | 5,47K |
| 2026-06-12 | €97,80 | +0,62 % | €97,40 | €98,50 | €97,20 | 3,56K |
| 2026-06-11 | €97,20 | -0,61 % | €97,50 | €97,85 | €96,60 | 3,23K |
| 2026-06-10 | €97,80 | -0,10 % | €98,20 | €98,60 | €96,80 | 3,64K |
| 2026-06-09 | €97,90 | -1,11 % | €98,80 | €99,40 | €97,90 | 7,06K |
| 2026-06-08 | €99,00 | +0,92 % | €97,00 | €99,10 | €96,00 | 6,11K |
| 2026-06-05 | €98,10 | -1,80 % | €99,60 | €99,90 | €97,60 | 16,46K |
| 2026-06-04 | €99,90 | +0,71 % | €99,20 | €99,90 | €97,90 | 17,53K |
| 2026-06-03 | €99,20 | +1,54 % | €98,50 | €99,80 | €97,90 | 10,31K |
| 2026-06-02 | €97,70 | +1,66 % | €96,50 | €98,60 | €96,30 | 8,06K |
| 2026-06-01 | €96,10 | +0,95 % | €95,20 | €96,30 | €94,50 | 5,77K |
| 2026-05-29 | €95,20 | +1,28 % | €94,90 | €96,20 | €94,10 | 6,08K |