2,525€
0,20%
Echtzeit-Aktienkurs Nyxoah SA
Bid:
Ask:
Aktienkurse zur Nyxoah SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,54 | 2,68 | 2,54 | 2,58 | 2,38% | 91.273,00 |
| 28.05.2026 | 2,48 | 2,54 | 2,44 | 2,52 | 2,44% | 70.093,00 |
| 27.05.2026 | 2,30 | 2,53 | 2,30 | 2,46 | 6,49% | 166.603,00 |
| 26.05.2026 | 2,35 | 2,45 | 2,30 | 2,31 | -1,49% | 163.994,00 |
| 25.05.2026 | 2,43 | 2,43 | 2,30 | 2,35 | -4,29% | 98.035,00 |
| 22.05.2026 | 2,40 | 2,45 | 2,34 | 2,45 | 1,24% | 179.372,00 |
| 21.05.2026 | 2,46 | 2,54 | 2,37 | 2,42 | -2,62% | 144.423,00 |
| 20.05.2026 | 2,38 | 2,50 | 2,37 | 2,49 | 4,41% | 59.772,00 |
| 19.05.2026 | 2,50 | 2,50 | 2,36 | 2,38 | -0,42% | 83.733,00 |
| 18.05.2026 | 2,52 | 2,53 | 2,35 | 2,39 | -7,18% | 217.800,00 |
| 15.05.2026 | 2,48 | 2,63 | 2,48 | 2,58 | 3,83% | 137.951,00 |
| 14.05.2026 | 2,51 | 2,51 | 2,41 | 2,48 | -1,59% | 142.557,00 |
| 13.05.2026 | 2,80 | 2,83 | 2,52 | 2,52 | -6,15% | 300.263,00 |
| 12.05.2026 | 2,86 | 2,86 | 2,62 | 2,69 | -4,79% | 93.982,00 |
| 11.05.2026 | 2,75 | 2,88 | 2,70 | 2,82 | 3,30% | 90.950,00 |
| 08.05.2026 | 2,72 | 2,80 | 2,69 | 2,73 | -0,36% | 35.258,00 |
| 07.05.2026 | 2,84 | 2,84 | 2,65 | 2,74 | 0,92% | 70.921,00 |
| 06.05.2026 | 2,55 | 2,72 | 2,51 | 2,72 | 6,68% | 89.304,00 |
| 05.05.2026 | 2,62 | 2,75 | 2,54 | 2,55 | -0,97% | 88.084,00 |
| 04.05.2026 | 2,54 | 2,58 | 2,52 | 2,57 | 1,58% | 21.718,00 |
| 30.04.2026 | 2,52 | 2,56 | 2,47 | 2,53 | 1,20% | 42.554,00 |
| 29.04.2026 | 2,60 | 2,60 | 2,46 | 2,50 | -3,29% | 64.989,00 |
| 28.04.2026 | 2,60 | 2,60 | 2,55 | 2,59 | -0,58% | 18.304,00 |
| 27.04.2026 | 2,58 | 2,60 | 2,55 | 2,60 | 1,17% | 28.345,00 |
| 24.04.2026 | 2,69 | 2,69 | 2,56 | 2,57 | -2,65% | 41.954,00 |
| 23.04.2026 | 2,73 | 2,77 | 2,62 | 2,64 | -5,38% | 53.061,00 |
| 22.04.2026 | 2,82 | 2,84 | 2,74 | 2,79 | -0,36% | 36.919,00 |
| 21.04.2026 | 2,85 | 2,94 | 2,79 | 2,80 | -0,18% | 54.044,00 |
| 20.04.2026 | 2,71 | 2,84 | 2,66 | 2,81 | 1,08% | 59.789,00 |
| 17.04.2026 | 2,87 | 2,87 | 2,65 | 2,78 | 0,36% | 75.213,00 |
| 16.04.2026 | 2,86 | 2,90 | 2,75 | 2,77 | -2,98% | 40.908,00 |
| 15.04.2026 | 2,70 | 2,86 | 2,70 | 2,85 | 1,79% | 61.858,00 |
| 14.04.2026 | 2,37 | 2,80 | 2,37 | 2,80 | 16,91% | 232.465,00 |
| 13.04.2026 | 2,50 | 2,50 | 2,35 | 2,40 | -1,64% | 90.852,00 |
| 10.04.2026 | 2,50 | 2,50 | 2,42 | 2,44 | -0,20% | 59.890,00 |
| 09.04.2026 | 2,58 | 2,58 | 2,40 | 2,44 | -4,69% | 146.891,00 |
| 08.04.2026 | 2,94 | 2,99 | 2,56 | 2,56 | -9,86% | 195.267,00 |
| 07.04.2026 | 3,10 | 3,25 | 2,79 | 2,84 | -6,58% | 98.972,00 |
| 02.04.2026 | 2,61 | 3,05 | 2,61 | 3,04 | 13,64% | 163.322,00 |
| 01.04.2026 | 2,46 | 2,69 | 2,46 | 2,68 | 9,41% | 89.698,00 |
| 31.03.2026 | 2,40 | 2,49 | 2,36 | 2,45 | 1,45% | 76.830,00 |
| 30.03.2026 | 2,43 | 2,44 | 2,36 | 2,41 | -0,82% | 74.150,00 |
| 27.03.2026 | 2,63 | 2,63 | 2,41 | 2,43 | -7,07% | 233.671,00 |
| 26.03.2026 | 2,69 | 2,69 | 2,61 | 2,62 | -2,43% | 93.985,00 |
| 25.03.2026 | 2,79 | 2,86 | 2,67 | 2,68 | -2,90% | 192.798,00 |
| 24.03.2026 | 2,66 | 2,76 | 2,62 | 2,76 | 1,85% | 94.379,00 |
| 23.03.2026 | 2,60 | 2,72 | 2,50 | 2,71 | -0,18% | 266.414,00 |
| 20.03.2026 | 3,20 | 3,20 | 2,63 | 2,72 | 2,26% | 286.725,00 |
| 19.03.2026 | 2,72 | 2,75 | 2,64 | 2,66 | -1,12% | 121.118,00 |
| 18.03.2026 | 2,74 | 2,75 | 2,66 | 2,69 | -1,29% | 67.066,00 |
| 17.03.2026 | 2,68 | 2,79 | 2,68 | 2,72 | -0,18% | 86.837,00 |
| 16.03.2026 | 2,81 | 2,82 | 2,55 | 2,73 | -2,85% | 160.685,00 |
| 13.03.2026 | 2,91 | 2,96 | 2,80 | 2,81 | -6,50% | 106.489,00 |
| 12.03.2026 | 2,99 | 3,02 | 2,97 | 3,00 | -0,33% | 84.247,00 |
| 11.03.2026 | 3,02 | 3,05 | 2,97 | 3,01 | -0,33% | 41.652,00 |
| 10.03.2026 | 3,14 | 3,14 | 3,00 | 3,02 | 0,83% | 108.991,00 |
| 09.03.2026 | 3,08 | 3,12 | 2,96 | 3,00 | -6,26% | 102.318,00 |
| 06.03.2026 | 3,23 | 3,25 | 3,15 | 3,20 | -1,24% | 53.166,00 |
| 05.03.2026 | 3,42 | 3,58 | 3,24 | 3,24 | -5,13% | 169.062,00 |
| 04.03.2026 | 3,22 | 3,50 | 3,21 | 3,41 | 1,49% | 61.480,00 |
| 03.03.2026 | 3,53 | 3,56 | 3,34 | 3,36 | -6,67% | 100.025,00 |
| 02.03.2026 | 3,70 | 3,70 | 3,60 | 3,60 | -3,49% | 56.130,00 |
| 27.02.2026 | 3,78 | 3,84 | 3,68 | 3,73 | -0,13% | 34.211,00 |
| 26.02.2026 | 3,90 | 3,90 | 3,70 | 3,74 | -1,71% | 30.594,00 |
| 25.02.2026 | 3,71 | 3,80 | 3,70 | 3,80 | 1,88% | 35.775,00 |
| 24.02.2026 | 3,80 | 3,95 | 3,73 | 3,73 | -2,48% | 73.517,00 |
| 23.02.2026 | 3,95 | 3,95 | 3,80 | 3,83 | -3,16% | 20.267,00 |
| 20.02.2026 | 3,98 | 3,98 | 3,82 | 3,95 | -1,00% | 26.521,00 |
| 19.02.2026 | 3,97 | 3,99 | 3,88 | 3,99 | 0,63% | 44.423,00 |
| 18.02.2026 | 3,80 | 4,18 | 3,75 | 3,97 | 5,17% | 89.706,00 |
| 17.02.2026 | 3,80 | 3,86 | 3,76 | 3,77 | 0,13% | 26.061,00 |
| 16.02.2026 | 3,92 | 3,92 | 3,77 | 3,77 | -0,66% | 36.615,00 |
| 13.02.2026 | 3,76 | 3,83 | 3,72 | 3,79 | 1,20% | 70.585,00 |
| 12.02.2026 | 4,00 | 4,00 | 3,75 | 3,75 | -5,07% | 77.455,00 |
| 11.02.2026 | 3,98 | 4,01 | 3,94 | 3,95 | -0,88% | 31.892,00 |
| 10.02.2026 | 4,00 | 4,05 | 3,96 | 3,98 | -0,38% | 27.798,00 |
| 09.02.2026 | 4,00 | 4,04 | 3,98 | 4,00 | 1,40% | 12.405,00 |
| 06.02.2026 | 3,97 | 3,97 | 3,89 | 3,94 | 0,25% | 35.793,00 |
| 05.02.2026 | 3,93 | 3,98 | 3,90 | 3,93 | 0,77% | 27.511,00 |
| 04.02.2026 | 3,97 | 3,97 | 3,88 | 3,90 | -2,50% | 68.017,00 |
| 03.02.2026 | 4,09 | 4,09 | 3,95 | 4,00 | -1,84% | 63.987,00 |
| 02.02.2026 | 4,02 | 4,13 | 3,97 | 4,08 | -2,04% | 51.959,00 |
| 30.01.2026 | 4,14 | 4,18 | 4,11 | 4,16 | -1,13% | - |
| 29.01.2026 | 4,07 | 4,21 | 4,07 | 4,21 | 1,88% | - |
| 28.01.2026 | 4,01 | 4,14 | 3,96 | 4,13 | 0,73% | - |
| 27.01.2026 | 4,03 | 4,18 | 4,03 | 4,10 | -0,49% | - |
| 26.01.2026 | 4,08 | 4,24 | 4,07 | 4,12 | -0,12% | - |
| 23.01.2026 | 4,27 | 4,40 | 4,13 | 4,13 | -2,37% | 75.545,00 |
| 22.01.2026 | 4,25 | 4,35 | 4,20 | 4,23 | 3,05% | 108.935,00 |
| 21.01.2026 | 4,12 | 4,18 | 4,06 | 4,10 | 0,00% | 28.575,00 |
| 20.01.2026 | 4,12 | 4,14 | 4,06 | 4,10 | -0,36% | 26.068,00 |
| 19.01.2026 | 4,21 | 4,25 | 3,97 | 4,12 | -5,29% | 125.344,00 |
| 16.01.2026 | 4,48 | 4,48 | 4,35 | 4,35 | -3,34% | 50.672,00 |
| 15.01.2026 | 4,49 | 4,50 | 4,43 | 4,50 | 0,67% | 27.896,00 |
| 14.01.2026 | 4,60 | 4,60 | 4,43 | 4,47 | -2,72% | 37.856,00 |
| 13.01.2026 | 4,71 | 4,74 | 4,48 | 4,59 | 4,44% | 178.324,00 |
| 12.01.2026 | 4,39 | 4,48 | 4,34 | 4,40 | -1,01% | 40.961,00 |
| 09.01.2026 | 4,31 | 4,44 | 4,21 | 4,44 | 3,26% | 33.095,00 |
| 08.01.2026 | 4,18 | 4,30 | 4,12 | 4,30 | 2,87% | 77.274,00 |
| 07.01.2026 | 4,13 | 4,19 | 4,06 | 4,18 | 1,21% | 73.327,00 |