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
2022-12-29 55.20 55.20 55.20 55.20 0.0M
2022-12-28 55.60 55.70 55.50 55.70 0.0M
2022-12-21 56.10 56.10 56.10 56.10 0.0M
2022-12-20 54.80 54.80 54.80 54.80 0.0M
2022-12-19 55.00 55.00 55.00 55.00 0.0M
2022-12-16 54.80 54.80 54.80 54.80 0.0M
2022-12-14 55.10 55.10 55.00 55.00 0.0M
2022-12-13 55.50 55.50 55.50 55.50 0.0M
2022-12-08 55.80 55.80 55.80 55.80 0.0M
2022-12-06 55.40 55.40 55.40 55.40 0.0M
2022-12-05 55.20 55.20 55.20 55.20 0.0M
2022-11-28 55.00 55.00 55.00 55.00 0.0M
2022-11-25 54.70 55.00 54.70 55.00 0.0M
2022-11-24 54.40 54.40 54.40 54.40 0.0M
2022-11-18 54.40 54.40 54.40 54.40 0.0M
2022-11-15 54.50 54.50 54.50 54.50 0.0M
2022-11-14 54.50 54.50 54.50 54.50 0.0M
2022-11-11 54.50 54.50 54.50 54.50 0.0M
2022-11-10 54.30 54.30 54.30 54.30 0.0M
2022-11-09 53.80 53.80 53.80 53.80 0.0M
2022-11-08 54.10 54.10 54.10 54.10 0.0M
2022-11-07 54.20 54.20 53.80 53.80 0.0M
2022-11-04 54.20 54.20 54.20 54.20 0.0M
2022-11-03 53.90 53.90 53.90 53.90 0.0M
2022-10-27 54.00 54.00 54.00 54.00 0.0M
2022-10-25 54.30 54.30 54.30 54.30 0.0M
2022-10-21 53.70 53.90 53.70 53.90 0.0M
2022-10-19 54.30 54.30 54.20 54.20 0.0M
2022-10-18 54.00 54.00 54.00 54.00 0.0M
2022-10-17 53.90 53.90 53.90 53.90 0.0M
2022-10-14 53.70 53.90 53.70 53.80 0.0M
2022-10-13 53.90 53.90 53.90 53.90 0.0M
2022-10-12 53.50 53.80 53.50 53.80 0.0M
2022-10-10 53.80 53.80 53.80 53.80 0.0M
2022-10-07 54.40 54.40 54.40 54.40 0.0M
2022-10-05 54.40 54.40 53.50 53.50 0.0M
2022-10-03 54.40 54.40 54.40 54.40 0.0M
2022-09-29 54.50 54.70 54.50 54.70 0.0M
2022-09-28 54.60 54.60 54.30 54.30 0.0M
2022-09-27 54.30 54.30 54.30 54.30 0.0M
2022-09-22 56.30 56.30 56.30 56.30 0.0M
2022-09-20 56.70 56.70 56.70 56.70 0.0M
2022-09-16 56.20 56.20 56.20 56.20 0.0M
2022-09-13 55.40 55.40 55.40 55.40 0.0M
2022-09-12 54.40 54.80 54.40 54.80 0.0M
2022-09-09 54.90 54.90 54.60 54.60 0.0M
2022-09-08 54.10 54.10 54.10 54.10 0.0M
2022-09-07 54.30 54.30 54.30 54.30 0.0M
2022-09-06 54.90 54.90 54.90 54.90 0.0M
2022-09-02 55.50 55.50 55.50 55.50 0.0M
2022-08-31 56.70 56.70 56.70 56.70 0.0M
2022-08-25 57.20 57.20 57.20 57.20 0.0M
2022-08-22 56.70 56.70 56.20 56.20 0.0M
2022-08-18 57.50 57.50 57.20 57.20 0.0M
2022-08-16 57.40 57.40 57.40 57.40 0.0M
2022-08-15 57.10 57.70 57.10 57.70 0.0M
2022-08-11 57.60 58.00 57.60 58.00 0.0M
2022-08-10 57.60 57.60 57.60 57.60 0.0M
2022-08-09 57.40 57.40 57.40 57.40 0.0M
2022-08-08 57.90 57.90 57.70 57.70 0.0M
2022-08-05 57.80 57.80 57.50 57.60 0.0M
2022-08-04 58.40 58.40 58.40 58.40 0.0M
2022-08-01 58.20 58.90 58.20 58.80 0.0M
2022-07-29 57.50 57.90 57.50 57.90 0.0M
2022-07-28 58.60 58.60 57.00 57.00 0.0M
2022-07-26 62.70 62.70 62.70 62.70 0.0M
2022-07-25 62.70 63.70 62.70 63.00 0.0M
2022-07-22 61.90 61.90 61.90 61.90 0.0M
2022-07-19 59.50 59.50 59.50 59.50 0.0M
2022-07-18 59.40 59.40 59.40 59.40 0.0M
2022-07-14 57.60 58.80 57.60 58.80 0.0M
2022-07-13 59.00 59.10 58.90 58.90 0.0M
2022-07-12 60.00 60.00 59.80 59.80 0.0M
2022-07-11 59.30 59.30 59.30 59.30 0.0M
2022-07-07 57.50 57.50 57.50 57.50 0.0M
2022-07-06 57.30 57.30 57.30 57.30 0.0M
2022-07-05 57.90 57.90 56.90 56.90 0.0M
2022-06-30 58.90 59.80 58.90 59.80 0.0M
2022-06-29 58.70 58.70 58.70 58.70 0.0M
2022-06-28 58.70 59.80 57.90 59.80 0.0M
2022-06-23 55.90 56.60 55.90 56.60 0.0M
2022-06-22 57.00 57.00 56.60 56.70 0.0M
2022-06-20 57.00 57.00 57.00 57.00 0.0M
2022-06-17 56.90 57.20 56.90 57.10 0.0M
2022-06-16 56.90 56.90 56.70 56.70 0.0M
2022-06-15 57.60 57.60 57.40 57.40 0.0M
2022-06-14 56.80 56.80 56.80 56.80 0.0M
2022-06-13 58.00 58.00 57.80 57.80 0.0M
2022-06-10 58.50 58.50 58.50 58.50 0.0M
2022-06-08 58.10 58.10 58.10 58.10 0.0M
2022-06-07 60.50 60.50 60.50 60.50 0.0M
2022-06-01 60.10 60.10 59.90 59.90 0.0M
2022-05-31 60.20 60.20 60.20 60.20 0.0M
2022-05-30 60.80 60.80 60.80 60.80 0.0M
2022-05-27 60.00 60.00 59.70 59.70 0.0M
2022-05-24 59.20 59.20 58.90 58.90 0.0M
2022-05-23 59.90 59.90 59.70 59.70 0.0M
2022-05-19 59.10 59.10 58.60 58.80 0.0M
2022-05-18 60.10 60.10 60.10 60.10 0.0M
2022-05-17 59.30 59.50 59.10 59.50 0.0M
2022-05-16 58.60 58.60 58.20 58.50 0.0M
2022-05-12 57.00 57.00 57.00 57.00 0.0M
2022-05-10 58.50 58.50 57.90 57.90 0.0M
2022-05-09 60.10 60.10 58.00 59.30 0.0M
2022-05-06 61.30 61.30 59.90 60.70 0.0M
2022-05-05 62.40 62.40 62.40 62.40 0.0M
2022-05-04 61.80 61.90 61.10 61.10 0.0M
2022-05-03 62.30 62.30 62.30 62.30 0.0M
2022-04-29 63.80 63.80 62.90 63.00 0.0M
2022-04-28 63.40 63.40 62.40 62.60 0.0M
2022-04-27 62.30 62.30 61.90 62.10 0.0M
2022-04-26 62.50 62.70 62.50 62.70 0.0M
2022-04-25 65.50 65.50 64.40 64.40 0.0M
2022-04-22 65.20 65.20 65.20 65.20 0.0M
2022-04-21 65.40 65.40 65.40 65.40 0.0M
2022-04-20 64.00 65.00 64.00 64.90 0.0M
2022-04-19 63.50 63.50 63.50 63.50 0.0M
2022-04-14 65.90 65.90 64.50 64.50 0.0M
2022-04-13 69.80 69.80 68.50 68.50 0.0M
2022-04-12 68.10 68.30 68.10 68.30 0.0M
2022-04-11 66.10 66.10 66.10 66.10 0.0M
2022-04-08 66.60 66.60 66.60 66.60 0.0M
2022-04-07 65.40 65.40 65.00 65.00 0.0M
2022-04-06 65.70 65.70 65.70 65.70 0.0M
2022-04-05 64.90 65.70 64.30 64.30 0.0M
2022-04-04 63.60 63.60 63.60 63.60 0.0M
2022-03-30 65.00 65.00 65.00 65.00 0.0M
2022-03-29 64.80 64.80 64.80 64.80 0.0M
2022-03-28 64.10 65.00 64.10 64.80 0.0M
2022-03-25 64.50 64.50 64.00 64.00 0.0M
2022-03-24 65.10 65.20 64.90 65.00 0.0M
2022-03-22 65.00 65.00 64.90 64.90 0.0M
2022-03-21 64.40 64.40 64.40 64.40 0.0M
2022-03-18 63.70 63.70 63.70 63.70 0.0M
2022-03-16 63.20 63.20 63.20 63.20 0.0M
2022-03-15 61.90 62.00 61.70 62.00 0.0M
2022-03-14 61.90 61.90 61.60 61.60 0.0M
2022-03-11 62.00 62.00 61.20 61.20 0.0M
2022-03-09 61.10 61.10 60.90 60.90 0.0M
2022-03-08 60.40 60.40 60.40 60.40 0.0M
2022-03-07 55.50 58.80 55.00 58.80 0.0M
2022-03-04 61.00 61.00 59.60 59.60 0.0M
2022-03-02 64.40 64.40 64.40 64.40 0.0M
2022-02-28 63.30 64.10 63.30 64.10 0.0M
2022-02-25 64.50 65.50 64.40 64.90 0.0M
2022-02-24 64.30 64.40 63.50 64.40 0.0M
2022-02-23 66.80 66.80 66.10 66.10 0.0M
2022-02-22 64.30 66.80 64.30 66.80 0.0M
2022-02-21 64.30 64.60 63.90 64.40 0.0M
2022-02-18 63.80 64.00 63.60 64.00 0.0M
2022-02-17 61.50 62.10 61.50 62.10 0.0M
2022-02-16 61.70 62.10 61.70 62.10 0.0M
2022-02-15 61.00 61.00 61.00 61.00 0.0M
2022-02-14 61.90 61.90 61.10 61.10 0.0M
2022-02-11 62.50 62.50 62.50 62.50 0.0M
2022-02-09 61.80 61.80 61.80 61.80 0.0M
2022-02-07 60.20 61.10 60.20 61.10 0.0M
2022-02-03 60.50 60.50 60.50 60.50 0.0M
2022-02-02 61.40 61.40 61.40 61.40 0.0M
2022-02-01 61.70 61.70 61.70 61.70 0.0M
2022-01-28 59.80 59.80 59.80 59.80 0.0M
2022-01-26 61.90 61.90 60.70 60.70 0.0M
2022-01-24 59.60 59.80 59.60 59.80 0.0M
2022-01-19 62.20 62.20 62.20 62.20 0.0M
2022-01-18 62.00 62.00 62.00 62.00 0.0M
2022-01-17 62.20 62.20 62.20 62.20 0.0M
2022-01-12 62.40 62.40 61.70 61.70 0.0M
2022-01-10 60.00 60.00 60.00 60.00 0.0M
2022-01-06 62.20 62.20 62.20 62.20 0.0M
2022-01-05 62.50 62.50 62.50 62.50 0.0M
2022-01-04 63.40 63.40 63.40 63.40 0.0M