1,340€
-4,29%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 1,47 | 1,49 | 1,43 | 1,49 | 0,13% | - |
| 24.06.2026 | 1,46 | 1,54 | 1,41 | 1,48 | 2,91% | - |
| 23.06.2026 | 1,45 | 1,53 | 1,37 | 1,44 | 8,67% | 27.000,00 |
| 22.06.2026 | 1,45 | 1,47 | 1,33 | 1,33 | -7,21% | 12.600,00 |
| 19.06.2026 | 1,43 | 1,46 | 1,40 | 1,43 | 1,35% | - |
| 18.06.2026 | 1,49 | 1,55 | 1,34 | 1,41 | -2,83% | 19.600,00 |
| 17.06.2026 | 1,42 | 1,54 | 1,39 | 1,45 | 4,09% | - |
| 16.06.2026 | 1,42 | 1,50 | 1,35 | 1,39 | -3,33% | 11.134,00 |
| 15.06.2026 | 1,44 | 1,48 | 1,35 | 1,44 | 5,87% | - |
| 12.06.2026 | 1,41 | 1,57 | 1,30 | 1,36 | -0,37% | 1.851,00 |
| 11.06.2026 | 1,33 | 1,48 | 1,22 | 1,37 | 20,97% | - |
| 10.06.2026 | 1,37 | 1,52 | 1,13 | 1,13 | -2,42% | 1.440,00 |
| 09.06.2026 | 1,41 | 1,50 | 1,16 | 1,16 | -4,77% | 4.750,00 |
| 08.06.2026 | 1,49 | 1,65 | 1,22 | 1,22 | -49,75% | - |
| 04.06.2026 | 2,44 | 2,52 | 2,41 | 2,42 | 1,26% | - |
| 03.06.2026 | 2,53 | 2,57 | 2,39 | 2,39 | -3,82% | - |
| 02.06.2026 | 2,56 | 2,64 | 2,46 | 2,49 | -1,00% | - |
| 01.06.2026 | 2,58 | 2,74 | 2,51 | 2,51 | -0,59% | - |
| 29.05.2026 | 2,48 | 2,68 | 2,48 | 2,53 | 2,23% | 8.024,00 |
| 28.05.2026 | 2,40 | 2,59 | 2,40 | 2,47 | 2,28% | - |
| 27.05.2026 | 2,30 | 2,55 | 2,28 | 2,42 | 6,15% | - |
| 26.05.2026 | 2,29 | 2,44 | 2,14 | 2,28 | -1,22% | - |
| 25.05.2026 | 2,43 | 2,50 | 2,30 | 2,30 | -3,64% | - |
| 22.05.2026 | 2,40 | 2,49 | 2,35 | 2,39 | -0,62% | - |
| 21.05.2026 | 2,44 | 2,54 | 2,38 | 2,41 | -1,84% | - |
| 20.05.2026 | 2,33 | 2,54 | 2,32 | 2,45 | 5,15% | - |
| 19.05.2026 | 2,49 | 2,53 | 2,29 | 2,33 | -1,48% | - |
| 18.05.2026 | 2,50 | 2,53 | 2,34 | 2,37 | -6,34% | 2.030,00 |
| 15.05.2026 | 2,40 | 2,64 | 2,39 | 2,53 | 4,00% | 11.465,00 |
| 14.05.2026 | 2,50 | 2,53 | 2,42 | 2,43 | -3,07% | - |
| 13.05.2026 | 2,67 | 2,84 | 2,49 | 2,51 | -5,83% | - |
| 12.05.2026 | 2,75 | 2,77 | 2,63 | 2,66 | -3,97% | - |
| 11.05.2026 | 2,69 | 2,88 | 2,68 | 2,77 | 2,40% | - |
| 08.05.2026 | 2,66 | 2,82 | 2,66 | 2,71 | 3,24% | - |
| 07.05.2026 | 2,67 | 2,78 | 2,60 | 2,62 | -2,06% | - |
| 06.05.2026 | 2,54 | 2,75 | 2,50 | 2,68 | 6,36% | - |
| 05.05.2026 | 2,52 | 2,69 | 2,49 | 2,52 | 0,20% | - |
| 04.05.2026 | 2,51 | 2,61 | 2,48 | 2,51 | 0,60% | - |
| 30.04.2026 | 2,42 | 2,58 | 2,41 | 2,50 | 2,25% | - |
| 29.04.2026 | 2,55 | 2,63 | 2,44 | 2,44 | -3,75% | - |
| 28.04.2026 | 2,56 | 2,64 | 2,52 | 2,54 | -1,17% | - |
| 27.04.2026 | 2,52 | 2,64 | 2,52 | 2,57 | 0,98% | - |
| 24.04.2026 | 2,57 | 2,67 | 2,52 | 2,54 | -0,78% | - |
| 23.04.2026 | 2,72 | 2,77 | 2,52 | 2,56 | -8,24% | - |
| 22.04.2026 | 2,75 | 2,85 | 2,75 | 2,79 | 2,76% | - |
| 21.04.2026 | 2,77 | 2,97 | 2,66 | 2,72 | -1,81% | - |