6,405€
-1,46%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 5,30 | 5,38 | 5,03 | 5,35 | 3,48% | 133.767,00 |
| 13.05.2025 | 5,50 | 5,67 | 5,10 | 5,17 | -5,14% | 101.368,00 |
| 12.05.2025 | 5,52 | 5,67 | 5,43 | 5,45 | -2,50% | 79.443,00 |
| 09.05.2025 | 5,76 | 5,76 | 5,51 | 5,59 | -1,41% | 26.530,00 |
| 08.05.2025 | 5,59 | 5,67 | 5,53 | 5,67 | 1,43% | 25.113,00 |
| 07.05.2025 | 5,97 | 5,97 | 5,53 | 5,59 | -2,95% | 38.004,00 |
| 06.05.2025 | 5,74 | 5,94 | 5,63 | 5,76 | 1,95% | 61.627,00 |
| 05.05.2025 | 5,46 | 5,72 | 5,39 | 5,65 | 3,48% | 68.246,00 |
| 02.05.2025 | 5,30 | 5,57 | 5,30 | 5,46 | 1,11% | 48.201,00 |
| 30.04.2025 | 5,47 | 5,48 | 5,28 | 5,40 | 1,12% | 30.864,00 |
| 29.04.2025 | 5,43 | 5,62 | 5,30 | 5,34 | -1,29% | 78.833,00 |
| 28.04.2025 | 5,30 | 5,53 | 5,30 | 5,41 | 0,56% | 29.739,00 |
| 25.04.2025 | 5,50 | 5,50 | 5,30 | 5,38 | 0,00% | 41.335,00 |
| 24.04.2025 | 5,65 | 5,75 | 5,32 | 5,38 | -4,27% | 92.266,00 |
| 23.04.2025 | 5,70 | 5,90 | 5,47 | 5,62 | 4,07% | 137.382,00 |
| 22.04.2025 | 5,59 | 5,61 | 5,30 | 5,40 | -2,53% | 109.600,00 |
| 17.04.2025 | 5,46 | 5,60 | 5,39 | 5,54 | 3,17% | 47.151,00 |
| 16.04.2025 | 5,45 | 5,53 | 5,13 | 5,37 | -0,56% | 67.880,00 |
| 15.04.2025 | 5,52 | 5,64 | 5,36 | 5,40 | -1,10% | 49.711,00 |
| 14.04.2025 | 5,70 | 6,07 | 5,40 | 5,46 | -3,36% | 145.313,00 |
| 11.04.2025 | 5,75 | 5,88 | 5,55 | 5,65 | 0,18% | 97.649,00 |
| 10.04.2025 | 6,50 | 6,62 | 5,52 | 5,64 | 2,36% | 131.077,00 |
| 09.04.2025 | 5,61 | 6,26 | 5,48 | 5,51 | -4,34% | 131.231,00 |
| 08.04.2025 | 6,80 | 8,20 | 5,69 | 5,76 | 6,27% | 564.768,00 |
| 07.04.2025 | 5,20 | 5,69 | 5,04 | 5,42 | -1,45% | 102.130,00 |
| 04.04.2025 | 7,00 | 7,00 | 5,40 | 5,50 | -14,86% | 168.007,00 |
| 03.04.2025 | 5,78 | 6,58 | 5,48 | 6,46 | 8,75% | 187.050,00 |
| 02.04.2025 | 6,48 | 6,50 | 5,88 | 5,94 | -8,05% | 110.960,00 |
| 01.04.2025 | 6,72 | 6,78 | 6,30 | 6,46 | -0,62% | 73.250,00 |
| 31.03.2025 | 7,02 | 7,08 | 6,42 | 6,50 | -8,19% | 84.926,00 |
| 28.03.2025 | 7,58 | 7,68 | 6,84 | 7,08 | -5,09% | 115.750,00 |
| 27.03.2025 | 8,56 | 8,72 | 7,46 | 7,46 | -14,06% | 219.954,00 |
| 26.03.2025 | 8,80 | 10,55 | 8,10 | 8,68 | -17,73% | 472.618,00 |
| 25.03.2025 | 10,55 | 10,75 | 10,35 | 10,55 | 0,48% | 32.488,00 |
| 24.03.2025 | 10,60 | 10,70 | 10,30 | 10,50 | -1,41% | 26.130,00 |
| 21.03.2025 | 10,45 | 10,65 | 10,15 | 10,65 | 1,43% | 17.253,00 |
| 20.03.2025 | 10,40 | 10,65 | 10,20 | 10,50 | 1,45% | 47.251,00 |
| 19.03.2025 | 9,88 | 10,55 | 9,86 | 10,35 | 6,70% | 112.727,00 |