4,163€
5,38%
Echtzeit-Aktienkurs Nyxoah SA
Bid:
Ask:
Aktienkurse zur Nyxoah SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 3,96 | 4,20 | 3,96 | 4,20 | 6,33% | 64.528,00 |
| 30.09.2025 | 3,90 | 4,05 | 3,88 | 3,95 | 1,28% | 54.169,00 |
| 29.09.2025 | 3,92 | 3,95 | 3,87 | 3,90 | 1,30% | 37.808,00 |
| 26.09.2025 | 3,95 | 4,00 | 3,84 | 3,85 | -2,28% | 35.052,00 |
| 25.09.2025 | 4,20 | 4,20 | 3,94 | 3,94 | -7,29% | 81.702,00 |
| 24.09.2025 | 4,30 | 4,33 | 4,25 | 4,25 | -0,35% | 51.673,00 |
| 23.09.2025 | 4,29 | 4,37 | 4,26 | 4,27 | -0,58% | 16.131,00 |
| 22.09.2025 | 4,30 | 4,40 | 4,26 | 4,29 | 1,78% | 85.194,00 |
| 19.09.2025 | 4,06 | 4,48 | 4,06 | 4,22 | 4,07% | 84.091,00 |
| 18.09.2025 | 4,00 | 4,05 | 3,94 | 4,05 | 2,53% | 89.490,00 |
| 17.09.2025 | 3,84 | 4,04 | 3,84 | 3,95 | -1,13% | 71.970,00 |
| 16.09.2025 | 4,23 | 4,27 | 3,95 | 4,00 | -5,33% | 138.632,00 |
| 15.09.2025 | 4,70 | 4,71 | 4,22 | 4,22 | -11,06% | 223.105,00 |
| 12.09.2025 | 4,89 | 4,89 | 4,72 | 4,75 | -1,45% | 38.278,00 |
| 11.09.2025 | 4,99 | 4,99 | 4,71 | 4,82 | -0,62% | 77.734,00 |
| 10.09.2025 | 4,99 | 5,08 | 4,80 | 4,85 | -2,52% | 61.818,00 |
| 09.09.2025 | 5,18 | 5,25 | 4,93 | 4,97 | -1,19% | 68.729,00 |
| 08.09.2025 | 4,93 | 5,40 | 4,93 | 5,03 | 2,24% | 118.591,00 |
| 05.09.2025 | 5,00 | 5,01 | 4,87 | 4,92 | -0,81% | 30.944,00 |
| 04.09.2025 | 5,08 | 5,25 | 4,95 | 4,96 | -1,98% | 40.280,00 |
| 03.09.2025 | 5,00 | 5,18 | 4,91 | 5,06 | 2,02% | 44.122,00 |
| 02.09.2025 | 5,01 | 5,06 | 4,60 | 4,96 | 0,00% | 136.464,00 |
| 01.09.2025 | 5,33 | 5,39 | 4,92 | 4,96 | -6,94% | 148.901,00 |
| 29.08.2025 | 5,49 | 5,49 | 5,23 | 5,33 | -1,11% | 25.677,00 |
| 28.08.2025 | 5,30 | 5,44 | 5,19 | 5,39 | 2,08% | 52.533,00 |
| 27.08.2025 | 5,50 | 5,60 | 5,23 | 5,28 | -4,69% | 46.295,00 |
| 26.08.2025 | 5,56 | 5,64 | 5,45 | 5,54 | -2,64% | 46.184,00 |
| 25.08.2025 | 5,76 | 5,76 | 5,54 | 5,69 | 0,00% | 41.181,00 |
| 22.08.2025 | 5,31 | 5,73 | 5,31 | 5,69 | 6,16% | 30.966,00 |
| 21.08.2025 | 5,51 | 5,51 | 5,30 | 5,36 | -1,47% | 61.900,00 |
| 20.08.2025 | 5,69 | 5,70 | 5,37 | 5,44 | -4,73% | 124.632,00 |
| 19.08.2025 | 5,60 | 6,08 | 5,60 | 5,71 | 2,70% | 185.524,00 |
| 18.08.2025 | 5,89 | 5,97 | 5,56 | 5,56 | -1,94% | 98.056,00 |
| 15.08.2025 | 5,73 | 6,25 | 5,61 | 5,67 | 0,71% | 109.007,00 |
| 14.08.2025 | 5,70 | 6,10 | 5,57 | 5,63 | -1,23% | 171.812,00 |
| 13.08.2025 | 6,38 | 6,50 | 5,70 | 5,70 | -11,35% | 224.345,00 |
| 12.08.2025 | 7,20 | 7,20 | 6,33 | 6,43 | -11,68% | 306.911,00 |
| 11.08.2025 | 8,80 | 8,87 | 7,01 | 7,28 | 12,69% | 547.664,00 |
| 08.08.2025 | 6,43 | 6,56 | 6,42 | 6,46 | -0,62% | 7.118,00 |
| 07.08.2025 | 6,30 | 6,55 | 6,30 | 6,50 | 3,83% | 30.094,00 |
| 06.08.2025 | 6,69 | 6,69 | 6,22 | 6,26 | -5,58% | 26.398,00 |
| 05.08.2025 | 6,51 | 6,70 | 6,51 | 6,63 | 2,79% | 51.946,00 |
| 04.08.2025 | 6,55 | 6,68 | 6,44 | 6,45 | -1,23% | 37.388,00 |
| 01.08.2025 | 6,67 | 6,74 | 6,50 | 6,53 | -1,06% | 35.396,00 |
| 31.07.2025 | 6,55 | 7,10 | 6,55 | 6,60 | -0,15% | 95.950,00 |
| 30.07.2025 | 6,78 | 6,79 | 6,43 | 6,61 | 0,92% | 33.537,00 |
| 29.07.2025 | 6,43 | 7,07 | 6,37 | 6,55 | 3,97% | 104.500,00 |
| 28.07.2025 | 6,38 | 6,60 | 6,30 | 6,30 | -2,63% | 51.080,00 |
| 25.07.2025 | 6,68 | 6,68 | 6,44 | 6,47 | -0,77% | 23.387,00 |
| 24.07.2025 | 6,70 | 6,73 | 6,50 | 6,52 | -1,95% | 11.257,00 |
| 23.07.2025 | 6,54 | 6,75 | 6,54 | 6,65 | 0,76% | 20.156,00 |
| 22.07.2025 | 6,89 | 6,89 | 6,60 | 6,60 | -3,08% | 15.146,00 |
| 21.07.2025 | 6,95 | 6,97 | 6,62 | 6,81 | -2,99% | 30.675,00 |
| 18.07.2025 | 6,90 | 7,10 | 6,86 | 7,02 | 1,30% | 30.082,00 |
| 17.07.2025 | 6,85 | 6,95 | 6,79 | 6,93 | 2,82% | 12.099,00 |
| 16.07.2025 | 6,70 | 6,83 | 6,66 | 6,74 | -1,17% | 13.440,00 |
| 15.07.2025 | 6,62 | 6,82 | 6,58 | 6,82 | 2,56% | 18.516,00 |
| 14.07.2025 | 6,51 | 6,65 | 6,51 | 6,65 | 0,45% | 16.603,00 |
| 11.07.2025 | 6,59 | 6,62 | 6,50 | 6,62 | 0,30% | 8.615,00 |
| 10.07.2025 | 6,82 | 6,88 | 6,60 | 6,60 | -4,21% | 38.169,00 |
| 09.07.2025 | 6,85 | 6,89 | 6,78 | 6,89 | 1,77% | 9.398,00 |
| 08.07.2025 | 6,90 | 6,90 | 6,72 | 6,77 | 0,15% | 10.375,00 |
| 07.07.2025 | 6,91 | 7,14 | 6,70 | 6,76 | -1,74% | 39.879,00 |
| 04.07.2025 | 6,72 | 6,91 | 6,62 | 6,88 | 2,08% | 7.953,00 |
| 03.07.2025 | 6,57 | 6,75 | 6,57 | 6,74 | 0,90% | 8.437,00 |
| 02.07.2025 | 6,48 | 6,68 | 6,40 | 6,68 | 3,89% | 17.216,00 |
| 01.07.2025 | 6,55 | 6,55 | 6,35 | 6,43 | -0,31% | 9.541,00 |
| 30.06.2025 | 6,44 | 6,54 | 6,36 | 6,45 | -0,31% | 14.420,00 |
| 27.06.2025 | 6,50 | 6,50 | 6,29 | 6,47 | -0,46% | 32.740,00 |
| 26.06.2025 | 6,62 | 6,62 | 6,50 | 6,50 | -2,11% | 19.690,00 |
| 25.06.2025 | 6,93 | 6,99 | 6,59 | 6,64 | -3,07% | 28.247,00 |
| 24.06.2025 | 6,95 | 7,04 | 6,75 | 6,85 | 0,15% | 39.412,00 |
| 23.06.2025 | 6,95 | 6,95 | 6,73 | 6,84 | -2,56% | 30.437,00 |
| 20.06.2025 | 6,94 | 7,13 | 6,94 | 7,02 | 1,15% | 20.495,00 |
| 19.06.2025 | 6,97 | 6,97 | 6,80 | 6,94 | 0,43% | 6.230,00 |
| 18.06.2025 | 6,76 | 6,95 | 6,74 | 6,91 | 1,77% | 17.711,00 |
| 17.06.2025 | 6,66 | 6,83 | 6,66 | 6,79 | 0,30% | 5.190,00 |
| 16.06.2025 | 6,77 | 6,80 | 6,63 | 6,77 | 0,30% | 24.490,00 |
| 13.06.2025 | 6,63 | 6,79 | 6,58 | 6,75 | 0,15% | 23.501,00 |
| 12.06.2025 | 6,68 | 6,80 | 6,09 | 6,74 | -1,32% | 101.549,00 |
| 11.06.2025 | 6,81 | 6,96 | 6,77 | 6,83 | -1,01% | 18.959,00 |
| 10.06.2025 | 7,05 | 7,22 | 6,75 | 6,90 | -1,00% | 37.148,00 |
| 09.06.2025 | 6,72 | 7,26 | 6,55 | 6,97 | 5,13% | 84.642,00 |
| 06.06.2025 | 6,40 | 6,70 | 6,27 | 6,63 | 3,11% | 54.617,00 |
| 05.06.2025 | 6,60 | 6,74 | 5,71 | 6,43 | -4,03% | 254.029,00 |
| 04.06.2025 | 6,77 | 6,90 | 6,67 | 6,70 | -1,62% | 34.669,00 |
| 03.06.2025 | 6,74 | 7,00 | 6,55 | 6,81 | 1,95% | 49.044,00 |
| 02.06.2025 | 6,98 | 6,98 | 6,53 | 6,68 | -3,61% | 49.897,00 |
| 30.05.2025 | 7,03 | 7,13 | 6,83 | 6,93 | -1,42% | 25.874,00 |
| 29.05.2025 | 7,00 | 7,23 | 6,95 | 7,03 | 1,59% | 33.498,00 |
| 28.05.2025 | 7,24 | 7,24 | 6,90 | 6,92 | -1,42% | 47.983,00 |
| 27.05.2025 | 7,71 | 7,71 | 7,00 | 7,02 | -8,83% | 64.726,00 |
| 26.05.2025 | 7,14 | 7,85 | 7,10 | 7,70 | 10,63% | 44.272,00 |
| 23.05.2025 | 7,44 | 7,44 | 6,75 | 6,96 | -6,45% | 108.881,00 |
| 22.05.2025 | 7,25 | 7,71 | 7,12 | 7,44 | 4,20% | 76.471,00 |
| 21.05.2025 | 6,50 | 7,91 | 6,47 | 7,14 | 13,69% | 198.676,00 |
| 20.05.2025 | 5,97 | 6,28 | 5,80 | 6,28 | 6,26% | 52.878,00 |
| 19.05.2025 | 5,79 | 6,26 | 5,77 | 5,91 | 3,50% | 89.231,00 |
| 16.05.2025 | 5,78 | 5,78 | 5,54 | 5,71 | 0,35% | 25.101,00 |
| 15.05.2025 | 5,35 | 6,00 | 5,31 | 5,69 | 6,36% | 96.110,00 |