0,784€
4,53%
Echtzeit-Aktienkurs Nyxoah SA
Bid:
Ask:
Aktienkurse zur Nyxoah SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,81 | 0,82 | 0,78 | 0,79 | -0,25% | - |
| 11.11.2026 | 0,78 | 0,80 | 0,77 | 0,79 | 1,81% | 2.160,00 |
| 10.11.2026 | 0,77 | 0,79 | 0,76 | 0,77 | 1,31% | 34.560,00 |
| 09.11.2026 | 0,75 | 0,81 | 0,75 | 0,76 | 0,39% | - |
| 06.11.2026 | 0,74 | 0,79 | 0,73 | 0,76 | 34,51% | 4.192,00 |
| 05.11.2026 | 0,76 | 0,80 | 0,57 | 0,57 | -27,38% | - |
| 04.11.2026 | 0,78 | 0,81 | 0,73 | 0,78 | 0,26% | - |
| 03.11.2026 | 0,79 | 0,82 | 0,77 | 0,78 | -1,15% | - |
| 02.11.2026 | 0,79 | 0,81 | 0,78 | 0,79 | 1,29% | - |
| 30.10.2026 | 0,83 | 0,83 | 0,77 | 0,78 | -5,72% | 21.190,00 |
| 29.10.2026 | 0,92 | 0,92 | 0,82 | 0,82 | -11,90% | 33.170,00 |
| 28.10.2026 | 0,88 | 0,93 | 0,84 | 0,93 | 9,00% | - |
| 27.10.2026 | 0,83 | 0,86 | 0,78 | 0,86 | 6,73% | - |
| 26.10.2026 | 0,76 | 0,80 | 0,72 | 0,80 | 6,51% | 3.840,00 |
| 23.10.2026 | 0,73 | 0,79 | 0,71 | 0,75 | 3,72% | - |
| 22.10.2026 | 0,82 | 0,85 | 0,69 | 0,73 | -11,79% | 34.848,00 |
| 21.10.2026 | 0,87 | 0,92 | 0,81 | 0,82 | -5,29% | 840,00 |
| 20.10.2026 | 0,85 | 0,88 | 0,78 | 0,87 | 3,33% | - |
| 19.10.2026 | 1,00 | 1,00 | 0,81 | 0,84 | -17,71% | - |
| 16.10.2026 | 1,08 | 1,12 | 0,99 | 1,02 | -6,84% | - |
| 15.10.2026 | 1,20 | 1,20 | 1,05 | 1,10 | -3,18% | - |
| 14.10.2026 | 1,22 | 1,22 | 1,11 | 1,13 | -4,23% | 2.021,00 |
| 13.10.2026 | 1,22 | 1,24 | 1,16 | 1,18 | -0,59% | 11.000,00 |
| 12.10.2026 | 1,29 | 1,29 | 1,17 | 1,19 | -4,65% | - |
| 09.10.2026 | 1,27 | 1,27 | 1,16 | 1,25 | 1,55% | - |
| 08.10.2026 | 1,33 | 1,33 | 1,19 | 1,23 | -5,46% | - |
| 07.10.2026 | 1,32 | 1,34 | 1,25 | 1,30 | 0,70% | - |
| 06.10.2026 | 1,33 | 1,33 | 1,23 | 1,29 | 1,73% | 2.328,00 |
| 05.10.2026 | 1,28 | 1,36 | 1,19 | 1,27 | 4,02% | - |
| 02.10.2026 | 1,27 | 1,27 | 1,18 | 1,22 | 0,99% | - |
| 01.10.2026 | 1,33 | 1,33 | 1,18 | 1,21 | -2,74% | 29.827,00 |
| 30.09.2026 | 1,32 | 1,32 | 1,20 | 1,24 | -2,05% | - |
| 29.09.2026 | 1,41 | 1,44 | 1,21 | 1,27 | -9,10% | 58.178,00 |
| 28.09.2026 | 1,27 | 1,43 | 1,26 | 1,40 | 14,44% | 42.000,00 |
| 25.09.2026 | 1,13 | 1,28 | 1,12 | 1,22 | 12,56% | - |
| 24.09.2026 | 1,19 | 1,22 | 1,08 | 1,08 | -7,99% | - |
| 23.09.2026 | 1,25 | 1,27 | 1,17 | 1,18 | -5,16% | - |
| 22.09.2026 | 1,30 | 1,32 | 1,24 | 1,24 | -3,72% | - |
| 21.09.2026 | 1,32 | 1,35 | 1,29 | 1,29 | -0,39% | 5.886,00 |
| 18.09.2026 | 1,35 | 1,37 | 1,29 | 1,29 | 2,86% | 360,00 |
| 17.09.2026 | 1,25 | 1,38 | 1,25 | 1,26 | -0,08% | - |
| 16.09.2026 | 1,29 | 1,41 | 1,24 | 1,26 | -8,04% | - |
| 15.09.2026 | 1,30 | 1,40 | 1,30 | 1,37 | 5,47% | - |
| 14.09.2026 | 1,30 | 1,43 | 1,27 | 1,30 | 1,88% | 3.150,00 |
| 11.09.2026 | 1,22 | 1,36 | 1,22 | 1,27 | 4,08% | 800,00 |
| 10.09.2026 | 1,34 | 1,35 | 1,22 | 1,22 | -2,00% | 12.750,00 |
| 09.09.2026 | 1,33 | 1,42 | 1,25 | 1,25 | -5,38% | 4.200,00 |
| 08.09.2026 | 1,42 | 1,47 | 1,32 | 1,32 | -2,22% | 3.440,00 |
| 07.09.2026 | 1,50 | 1,52 | 1,35 | 1,35 | -4,19% | 43.467,00 |
| 04.09.2026 | 1,48 | 1,56 | 1,41 | 1,41 | -2,42% | 31.830,00 |
| 03.09.2026 | 1,48 | 1,61 | 1,31 | 1,44 | 15,15% | 92.620,00 |
| 02.09.2026 | 1,31 | 1,39 | 1,24 | 1,25 | 0,80% | - |
| 01.09.2026 | 1,39 | 1,41 | 1,24 | 1,24 | -4,45% | 16.540,00 |
| 31.08.2026 | 1,38 | 1,45 | 1,30 | 1,30 | -4,48% | - |
| 28.08.2026 | 1,36 | 1,45 | 1,35 | 1,36 | 1,26% | - |
| 27.08.2026 | 1,43 | 1,43 | 1,34 | 1,35 | -6,01% | 195.688,00 |
| 26.08.2026 | 1,47 | 1,49 | 1,38 | 1,43 | 0,00% | - |
| 25.08.2026 | 1,51 | 1,51 | 1,40 | 1,43 | -0,35% | - |
| 24.08.2026 | 1,50 | 1,50 | 1,37 | 1,44 | 0,77% | - |
| 21.08.2026 | 1,54 | 1,54 | 1,38 | 1,43 | -1,86% | - |
| 20.08.2026 | 1,53 | 1,53 | 1,40 | 1,45 | -0,14% | - |
| 19.08.2026 | 1,52 | 1,53 | 1,39 | 1,46 | 0,41% | - |
| 18.08.2026 | 1,46 | 1,48 | 1,40 | 1,45 | 2,48% | 16.690,00 |
| 17.08.2026 | 1,47 | 1,49 | 1,38 | 1,41 | 0,07% | 13.000,00 |
| 14.08.2026 | 1,45 | 1,49 | 1,37 | 1,41 | -0,07% | 3.800,00 |
| 13.08.2026 | 1,47 | 1,48 | 1,35 | 1,41 | 0,28% | 37.126,00 |
| 12.08.2026 | 1,47 | 1,47 | 1,37 | 1,41 | 0,00% | 3.420,00 |
| 11.08.2026 | 1,46 | 1,46 | 1,35 | 1,41 | 0,57% | - |
| 10.08.2026 | 1,35 | 1,41 | 1,26 | 1,40 | 9,36% | - |
| 07.08.2026 | 1,34 | 1,34 | 1,15 | 1,28 | 9,11% | 146.700,00 |
| 06.08.2026 | 1,34 | 1,41 | 1,06 | 1,18 | -7,70% | 1.092,00 |
| 05.08.2026 | 1,37 | 1,45 | 1,20 | 1,27 | -1,70% | - |
| 04.08.2026 | 1,34 | 1,44 | 1,22 | 1,30 | -2,04% | - |
| 03.08.2026 | 1,27 | 1,32 | 1,21 | 1,32 | 6,70% | - |
| 31.07.2026 | 1,28 | 1,28 | 1,18 | 1,24 | -1,82% | - |
| 30.07.2026 | 1,29 | 1,29 | 1,19 | 1,26 | -0,39% | - |
| 29.07.2026 | 1,30 | 1,32 | 1,20 | 1,27 | -0,71% | - |
| 28.07.2026 | 1,29 | 1,29 | 1,22 | 1,28 | 1,92% | - |
| 27.07.2026 | 1,28 | 1,29 | 1,24 | 1,25 | -0,79% | - |
| 24.07.2026 | 1,34 | 1,36 | 1,20 | 1,26 | -4,54% | - |
| 23.07.2026 | 1,40 | 1,40 | 1,25 | 1,32 | -4,62% | - |
| 22.07.2026 | 1,41 | 1,41 | 1,33 | 1,39 | 5,96% | - |
| 21.07.2026 | 1,40 | 1,40 | 1,31 | 1,31 | -5,70% | 480,00 |
| 20.07.2026 | 1,42 | 1,46 | 1,33 | 1,39 | -1,42% | 40,00 |
| 17.07.2026 | 1,50 | 1,50 | 1,35 | 1,41 | -4,93% | 800,00 |
| 16.07.2026 | 1,45 | 1,49 | 1,40 | 1,48 | 5,64% | - |
| 15.07.2026 | 1,45 | 1,48 | 1,40 | 1,40 | -2,16% | - |
| 14.07.2026 | 1,52 | 1,52 | 1,38 | 1,43 | -4,66% | - |
| 13.07.2026 | 1,55 | 1,55 | 1,49 | 1,50 | -1,89% | - |
| 10.07.2026 | 1,54 | 1,62 | 1,46 | 1,53 | 0,99% | 4.420,00 |
| 09.07.2026 | 1,54 | 1,59 | 1,46 | 1,52 | -0,39% | 1.026,00 |
| 08.07.2026 | 1,48 | 1,62 | 1,45 | 1,52 | 4,03% | - |
| 07.07.2026 | 1,61 | 1,65 | 1,40 | 1,46 | -8,16% | 550,00 |
| 06.07.2026 | 1,73 | 1,79 | 1,53 | 1,59 | -6,40% | 9.464,00 |
| 03.07.2026 | 1,56 | 1,70 | 1,52 | 1,70 | 10,81% | - |
| 02.07.2026 | 1,62 | 1,64 | 1,46 | 1,54 | -3,58% | - |
| 01.07.2026 | 1,54 | 1,59 | 1,51 | 1,59 | 4,66% | - |
| 30.06.2026 | 1,52 | 1,59 | 1,46 | 1,52 | 1,60% | - |
| 29.06.2026 | 1,56 | 1,56 | 1,43 | 1,50 | -2,35% | 224,00 |
| 26.06.2026 | 1,52 | 1,53 | 1,42 | 1,53 | 3,30% | - |