5,665€
-0,09%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 5,59 | 5,67 | 5,50 | 5,66 | -0,26% | - |
| 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 |
| 18.03.2025 | 9,90 | 10,05 | 9,52 | 9,70 | 0,00% | 45.343,00 |
| 17.03.2025 | 10,75 | 10,75 | 9,68 | 9,70 | -10,19% | 99.631,00 |
| 14.03.2025 | 9,90 | 10,80 | 9,84 | 10,80 | 11,34% | 103.418,00 |
| 13.03.2025 | 9,92 | 10,40 | 9,34 | 9,70 | 4,53% | 76.584,00 |
| 12.03.2025 | 8,98 | 9,34 | 8,94 | 9,28 | 4,98% | 11.930,00 |
| 11.03.2025 | 9,00 | 9,00 | 8,70 | 8,84 | -2,43% | 14.399,00 |
| 10.03.2025 | 9,20 | 9,30 | 8,92 | 9,06 | -1,95% | 12.267,00 |
| 07.03.2025 | 9,26 | 9,30 | 9,18 | 9,24 | -1,28% | 6.658,00 |
| 06.03.2025 | 9,36 | 9,40 | 9,12 | 9,36 | -1,47% | 12.319,00 |
| 05.03.2025 | 9,40 | 9,50 | 9,22 | 9,50 | 0,00% | 5.414,00 |
| 04.03.2025 | 9,50 | 9,74 | 9,32 | 9,50 | -1,25% | 14.490,00 |
| 03.03.2025 | 9,62 | 9,78 | 9,48 | 9,62 | 0,21% | 6.514,00 |
| 28.02.2025 | 9,70 | 9,70 | 9,40 | 9,60 | -1,03% | 11.815,00 |
| 27.02.2025 | 9,30 | 9,70 | 9,02 | 9,70 | 2,75% | 15.083,00 |
| 26.02.2025 | 9,62 | 9,62 | 9,10 | 9,44 | -2,88% | 34.934,00 |
| 25.02.2025 | 9,90 | 9,92 | 9,72 | 9,72 | -1,82% | 9.269,00 |
| 24.02.2025 | 9,90 | 10,00 | 9,90 | 9,90 | -0,20% | 9.557,00 |
| 21.02.2025 | 9,90 | 9,96 | 9,90 | 9,92 | -0,80% | 7.955,00 |
| 20.02.2025 | 10,10 | 10,10 | 9,90 | 10,00 | -0,99% | 14.683,00 |
| 19.02.2025 | 10,45 | 10,45 | 10,00 | 10,10 | -1,94% | 13.864,00 |
| 18.02.2025 | 10,45 | 10,65 | 10,15 | 10,30 | -0,96% | 28.818,00 |
| 17.02.2025 | 10,50 | 10,50 | 10,30 | 10,40 | 0,48% | 4.121,00 |
| 14.02.2025 | 10,45 | 10,50 | 10,15 | 10,35 | -0,48% | 31.257,00 |
| 13.02.2025 | 10,70 | 10,70 | 10,05 | 10,40 | -0,48% | 24.532,00 |
| 12.02.2025 | 10,45 | 10,65 | 10,30 | 10,45 | 1,46% | 12.501,00 |
| 11.02.2025 | 10,40 | 10,60 | 10,25 | 10,30 | -1,90% | 11.050,00 |
| 10.02.2025 | 10,50 | 10,50 | 10,30 | 10,50 | 1,45% | 8.559,00 |
| 07.02.2025 | 10,50 | 10,55 | 10,30 | 10,35 | 0,00% | 6.966,00 |
| 06.02.2025 | 10,45 | 10,50 | 10,25 | 10,35 | -1,43% | 13.462,00 |
| 05.02.2025 | 10,55 | 10,70 | 10,30 | 10,50 | 1,94% | 21.579,00 |
| 04.02.2025 | 10,70 | 10,70 | 10,30 | 10,30 | -2,83% | 16.628,00 |
| 03.02.2025 | 10,10 | 10,60 | 9,96 | 10,60 | 4,43% | 24.946,00 |
| 31.01.2025 | 10,10 | 10,25 | 9,96 | 10,15 | 0,50% | 9.479,00 |
| 30.01.2025 | 10,00 | 10,15 | 10,00 | 10,10 | 2,64% | 8.308,00 |
| 29.01.2025 | 9,92 | 10,00 | 9,76 | 9,84 | -2,09% | 16.666,00 |
| 28.01.2025 | 10,10 | 10,15 | 9,96 | 10,05 | -0,50% | 10.564,00 |
| 27.01.2025 | 10,20 | 10,25 | 9,84 | 10,10 | 0,50% | 14.877,00 |
| 24.01.2025 | 9,86 | 10,15 | 9,74 | 10,05 | 3,82% | 11.293,00 |
| 23.01.2025 | 10,00 | 10,00 | 9,62 | 9,68 | -3,20% | 15.163,00 |
| 22.01.2025 | 10,50 | 10,55 | 9,94 | 10,00 | -4,31% | 30.443,00 |
| 21.01.2025 | 10,50 | 10,50 | 10,05 | 10,45 | 0,48% | 20.377,00 |
| 20.01.2025 | 10,50 | 10,90 | 10,35 | 10,40 | 0,00% | 46.753,00 |
| 17.01.2025 | 10,20 | 10,60 | 10,15 | 10,40 | 4,00% | 69.401,00 |
| 16.01.2025 | 9,44 | 10,00 | 9,40 | 10,00 | 6,84% | 45.824,00 |
| 15.01.2025 | 9,10 | 9,38 | 9,02 | 9,36 | 3,31% | 23.530,00 |
| 14.01.2025 | 8,82 | 9,20 | 8,80 | 9,06 | 1,57% | 18.818,00 |
| 13.01.2025 | 9,10 | 9,10 | 8,72 | 8,92 | -2,62% | 12.829,00 |
| 10.01.2025 | 8,86 | 9,18 | 8,82 | 9,16 | 2,69% | 21.081,00 |
| 09.01.2025 | 9,08 | 9,14 | 8,66 | 8,92 | -3,25% | 25.175,00 |
| 08.01.2025 | 9,40 | 9,40 | 8,86 | 9,22 | -1,07% | 36.009,00 |
| 07.01.2025 | 9,60 | 9,60 | 9,24 | 9,32 | 0,22% | 51.112,00 |
| 06.01.2025 | 8,94 | 9,30 | 8,94 | 9,30 | 5,44% | 45.274,00 |
| 03.01.2025 | 8,76 | 8,82 | 8,60 | 8,82 | 2,56% | 15.639,00 |
| 02.01.2025 | 8,30 | 8,66 | 8,18 | 8,60 | 4,12% | 55.929,00 |
| 31.12.2024 | 7,92 | 8,32 | 7,92 | 8,26 | 5,90% | 6.900,00 |
| 30.12.2024 | 8,46 | 8,46 | 7,76 | 7,80 | -3,70% | 21.875,00 |
| 27.12.2024 | 8,26 | 8,40 | 7,72 | 8,10 | 0,00% | 52.576,00 |
| 24.12.2024 | 7,80 | 8,10 | 7,74 | 8,10 | 3,58% | 11.766,00 |
| 23.12.2024 | 7,72 | 7,90 | 7,62 | 7,82 | 0,26% | 17.948,00 |
| 20.12.2024 | 7,84 | 7,88 | 7,60 | 7,80 | -0,51% | 22.380,00 |
| 19.12.2024 | 7,70 | 8,04 | 7,60 | 7,84 | 0,26% | 16.916,00 |
| 18.12.2024 | 7,84 | 8,00 | 7,66 | 7,82 | 0,77% | 14.995,00 |
| 17.12.2024 | 8,00 | 8,06 | 7,66 | 7,76 | 0,00% | 16.626,00 |
| 16.12.2024 | 7,80 | 8,20 | 7,64 | 7,76 | -0,26% | 63.595,00 |
| 13.12.2024 | 7,82 | 8,50 | 7,60 | 7,78 | 1,04% | 79.102,00 |