Nedap

NEDP
🏛️ Vereinigtes Königreich →
93.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 62.30 62.50 62.30 62.50 0.0M
2021-12-20 58.50 58.70 57.80 58.70 0.0M
2021-12-17 58.60 58.60 58.60 58.60 0.0M
2021-12-16 58.10 58.10 58.10 58.10 0.0M
2021-12-15 57.00 57.00 57.00 57.00 0.0M
2021-12-09 59.30 59.30 59.30 59.30 0.0M
2021-12-07 59.20 59.20 59.20 59.20 0.0M
2021-12-06 57.00 58.20 57.00 58.20 0.0M
2021-12-03 56.90 57.00 56.90 57.00 0.0M
2021-12-02 58.30 58.30 58.30 58.30 0.0M
2021-12-01 57.60 58.60 57.60 58.60 0.0M
2021-11-29 57.80 57.80 57.80 57.80 0.0M
2021-11-26 57.70 57.70 57.00 57.00 0.0M
2021-11-24 58.30 58.30 57.90 57.90 0.0M
2021-11-23 59.50 59.50 59.50 59.50 0.0M
2021-11-19 59.30 59.30 59.30 59.30 0.0M
2021-11-17 60.60 60.60 60.60 60.60 0.0M
2021-11-12 60.10 60.10 60.10 60.10 0.0M
2021-11-11 60.20 60.20 59.90 60.00 0.0M
2021-11-09 60.50 60.50 60.50 60.50 0.0M
2021-11-08 60.20 60.20 60.20 60.20 0.0M
2021-11-05 60.00 60.00 60.00 60.00 0.0M
2021-11-04 60.00 60.20 60.00 60.20 0.0M
2021-11-03 59.80 59.80 59.70 59.70 0.0M
2021-11-02 60.90 60.90 60.90 60.90 0.0M
2021-10-22 62.50 62.80 62.50 62.80 0.0M
2021-10-20 62.20 62.20 62.20 62.20 0.0M
2021-10-19 62.50 62.50 62.50 62.50 0.0M
2021-10-18 62.50 62.70 62.50 62.70 0.0M
2021-10-15 58.90 61.10 58.90 61.10 0.0M
2021-10-14 59.40 59.50 59.40 59.50 0.0M
2021-10-08 59.20 59.20 58.50 58.90 0.0M
2021-10-06 59.40 59.40 59.20 59.20 0.0M
2021-10-05 59.00 59.20 59.00 59.20 0.0M
2021-10-04 59.10 59.10 58.50 58.50 0.0M
2021-10-01 59.00 59.00 58.50 58.80 0.0M
2021-09-30 58.50 59.00 58.50 59.00 0.0M
2021-09-29 57.70 58.90 57.70 58.90 0.0M
2021-09-28 58.40 58.40 58.30 58.30 0.0M
2021-09-24 60.00 60.00 60.00 60.00 0.0M
2021-09-23 60.00 60.00 59.70 59.70 0.0M
2021-09-22 60.00 60.00 60.00 60.00 0.0M
2021-09-21 59.60 59.60 59.60 59.60 0.0M
2021-09-20 58.50 58.70 58.20 58.20 0.0M
2021-09-17 59.80 59.80 59.80 59.80 0.0M
2021-09-15 60.00 60.00 60.00 60.00 0.0M
2021-09-14 60.20 60.20 59.40 59.40 0.0M
2021-09-13 57.70 60.50 57.70 60.30 0.0M
2021-09-09 60.70 60.70 60.50 60.50 0.0M
2021-09-08 60.60 61.00 60.60 61.00 0.0M
2021-09-07 61.30 61.30 61.30 61.30 0.0M
2021-09-06 60.90 60.90 60.90 60.90 0.0M
2021-09-02 60.90 60.90 60.90 60.90 0.0M
2021-09-01 61.00 61.00 61.00 61.00 0.0M
2021-08-31 61.00 61.10 61.00 61.10 0.0M
2021-08-26 60.90 60.90 60.90 60.90 0.0M
2021-08-24 62.50 62.50 62.50 62.50 0.0M
2021-08-23 62.80 62.80 62.80 62.80 0.0M
2021-08-20 62.10 63.00 62.10 63.00 0.0M
2021-08-18 62.30 62.40 62.30 62.40 0.0M
2021-08-13 62.10 62.10 62.10 62.10 0.0M
2021-08-12 62.20 62.50 62.20 62.50 0.0M
2021-08-06 62.40 62.40 62.40 62.40 0.0M
2021-08-05 62.00 62.80 62.00 62.80 0.0M
2021-08-04 60.90 61.70 60.90 61.70 0.0M
2021-08-03 61.60 61.60 61.10 61.30 0.0M
2021-08-02 62.70 62.70 61.70 61.70 0.0M
2021-07-30 63.10 63.20 63.10 63.20 0.0M
2021-07-29 63.10 63.10 63.10 63.10 0.0M
2021-07-28 62.70 62.70 62.70 62.70 0.0M
2021-07-27 61.30 61.30 61.30 61.30 0.0M
2021-07-26 61.40 61.40 61.40 61.40 0.0M
2021-07-23 59.60 60.90 59.60 60.90 0.0M
2021-07-22 56.30 56.30 56.30 56.30 0.0M
2021-07-20 57.90 57.90 56.50 56.50 0.0M
2021-07-15 58.50 58.50 57.50 57.50 0.0M
2021-07-06 57.80 57.80 57.80 57.80 0.0M
2021-07-02 58.90 58.90 58.90 58.90 0.0M
2021-07-01 58.00 58.00 58.00 58.00 0.0M
2021-06-25 60.00 60.00 59.80 59.80 0.0M
2021-06-24 59.40 60.50 59.40 60.50 0.0M
2021-06-23 59.10 59.20 59.10 59.20 0.0M
2021-06-22 58.50 58.80 58.50 58.80 0.0M
2021-06-21 58.10 58.10 58.10 58.10 0.0M
2021-06-18 60.00 60.00 58.70 59.00 0.0M
2021-06-16 60.80 60.90 60.80 60.90 0.0M
2021-06-15 60.10 60.60 60.10 60.60 0.0M
2021-06-14 59.50 59.50 59.50 59.50 0.0M
2021-06-11 59.00 59.20 59.00 59.20 0.0M
2021-06-10 59.00 59.40 58.90 59.40 0.0M
2021-06-09 57.60 59.50 57.60 59.30 0.0M
2021-06-04 56.80 58.20 56.80 58.20 0.0M
2021-06-03 57.30 57.50 57.00 57.20 0.0M
2021-06-02 57.50 57.60 57.40 57.40 0.0M
2021-06-01 57.20 57.20 57.20 57.20 0.0M
2021-05-25 56.30 56.30 56.30 56.30 0.0M
2021-05-24 55.60 55.60 55.60 55.60 0.0M
2021-05-20 55.20 55.20 55.20 55.20 0.0M
2021-05-19 54.80 55.10 54.30 55.10 0.0M
2021-05-18 55.50 55.50 55.50 55.50 0.0M
2021-05-17 55.80 55.80 55.80 55.80 0.0M
2021-05-14 55.30 55.80 55.30 55.80 0.0M
2021-05-13 55.30 55.40 54.20 55.40 0.0M
2021-05-12 55.70 55.70 55.70 55.70 0.0M
2021-05-11 55.50 55.50 55.50 55.50 0.0M
2021-05-10 55.90 56.00 55.80 55.80 0.0M
2021-05-07 56.40 56.40 56.20 56.20 0.0M
2021-05-06 56.30 56.30 56.30 56.30 0.0M
2021-05-05 57.40 57.40 57.20 57.20 0.0M
2021-04-29 56.40 56.40 56.40 56.40 0.0M
2021-04-28 57.10 57.10 57.10 57.10 0.0M
2021-04-26 56.60 57.90 56.60 57.90 0.0M
2021-04-23 58.40 58.40 56.40 56.40 0.0M
2021-04-21 57.80 57.80 57.80 57.80 0.0M
2021-04-20 58.10 58.10 57.80 57.80 0.0M
2021-04-19 59.40 59.40 59.00 59.10 0.0M
2021-04-16 59.50 59.50 59.50 59.50 0.0M
2021-04-15 58.40 58.40 58.40 58.40 0.0M
2021-04-14 60.00 60.00 59.60 59.80 0.0M
2021-04-13 60.00 60.00 59.60 59.60 0.0M
2021-04-12 60.20 60.60 60.20 60.60 0.0M
2021-04-09 62.80 62.80 62.80 62.80 0.0M
2021-04-08 61.70 61.70 61.70 61.70 0.0M
2021-04-07 61.70 61.70 60.20 60.60 0.0M
2021-04-06 63.10 63.30 63.10 63.30 0.0M
2021-04-01 62.60 62.60 61.70 61.90 0.0M
2021-03-31 61.60 61.60 61.60 61.60 0.0M
2021-03-30 62.00 62.00 61.79 61.79 0.0M
2021-03-29 61.40 61.40 61.40 61.40 0.0M
2021-03-26 60.60 61.40 60.60 61.40 0.0M
2021-03-25 60.20 60.20 60.00 60.00 0.0M
2021-03-23 61.40 61.40 61.20 61.20 0.0M
2021-03-22 62.20 62.20 62.00 62.00 0.0M
2021-03-19 62.00 62.40 62.00 62.40 0.0M
2021-03-18 60.00 60.90 59.80 60.90 0.0M
2021-03-17 58.60 60.80 58.60 60.00 0.0M
2021-03-16 57.60 58.20 57.60 58.20 0.0M
2021-03-15 57.00 57.00 57.00 57.00 0.0M
2021-03-12 56.20 56.20 56.20 56.20 0.0M
2021-03-11 57.60 57.60 57.60 57.60 0.0M
2021-03-10 56.80 56.80 56.80 56.80 0.0M
2021-03-09 56.40 56.40 56.40 56.40 0.0M
2021-03-08 54.60 54.60 54.60 54.60 0.0M
2021-03-05 54.80 55.00 54.80 55.00 0.0M
2021-03-04 55.60 55.60 55.60 55.60 0.0M
2021-03-03 58.00 58.00 57.60 57.60 0.0M
2021-03-01 57.40 57.40 57.40 57.40 0.0M
2021-02-24 55.80 55.80 55.60 55.60 0.0M
2021-02-23 56.60 56.60 56.60 56.60 0.0M
2021-02-22 56.80 57.00 56.40 56.40 0.0M
2021-02-19 54.20 54.20 54.00 54.00 0.0M
2021-02-16 53.80 54.00 53.80 54.00 0.0M
2021-02-15 52.80 52.80 52.80 52.80 0.0M
2021-02-12 52.00 52.00 52.00 52.00 0.0M
2021-02-10 52.00 52.00 51.80 51.80 0.0M
2021-02-08 51.80 51.80 51.80 51.80 0.0M
2021-02-04 51.20 51.20 51.20 51.20 0.0M
2021-01-29 49.40 49.40 49.40 49.40 0.0M
2021-01-27 49.50 49.50 48.70 48.70 0.0M
2021-01-25 48.80 48.80 48.80 48.80 0.0M
2021-01-22 50.60 50.60 50.40 50.40 0.0M
2021-01-21 51.20 51.20 51.20 51.20 0.0M
2021-01-20 50.60 50.60 50.60 50.60 0.0M
2021-01-18 51.00 51.00 51.00 51.00 0.0M
2021-01-15 51.60 51.60 51.60 51.60 0.0M
2021-01-13 51.40 51.40 51.40 51.40 0.0M
2021-01-12 50.80 50.80 50.80 50.80 0.0M
2021-01-11 50.00 50.20 50.00 50.20 0.0M
2021-01-08 51.80 51.80 51.40 51.40 0.0M
2021-01-07 51.60 51.60 51.60 51.60 0.0M
2021-01-06 52.60 52.60 52.60 52.60 0.0M
2021-01-05 52.00 52.00 52.00 52.00 0.0M
2021-01-04 51.00 51.00 51.00 51.00 0.0M