0,857€
-2,67%
Echtzeit-Aktienkurs Nyxoah S.A.
Bid:
Ask:
Aktienkurse zur Nyxoah S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 0,88 | 0,92 | 0,86 | 0,87 | -1,70% | - |
| 20.10.2026 | 0,83 | 0,88 | 0,77 | 0,88 | 3,53% | 648.908,00 |
| 19.10.2026 | 1,00 | 1,00 | 0,81 | 0,85 | -15,00% | 838.465,00 |
| 16.10.2026 | 1,11 | 1,12 | 1,00 | 1,00 | -6,72% | 434.973,00 |
| 15.10.2026 | 1,10 | 1,10 | 1,05 | 1,07 | -3,42% | 373.162,00 |
| 14.10.2026 | 1,16 | 1,19 | 1,11 | 1,11 | -4,15% | 193.668,00 |
| 13.10.2026 | 1,18 | 1,19 | 1,15 | 1,16 | -0,69% | 60.570,00 |
| 12.10.2026 | 1,23 | 1,23 | 1,16 | 1,17 | -5,05% | 216.165,00 |
| 09.10.2026 | 1,25 | 1,25 | 1,20 | 1,23 | 1,82% | 105.616,00 |
| 08.10.2026 | 1,27 | 1,27 | 1,20 | 1,21 | -6,51% | 83.082,00 |
| 07.10.2026 | 1,30 | 1,30 | 1,26 | 1,29 | 0,78% | 54.904,00 |
| 06.10.2026 | 1,27 | 1,31 | 1,23 | 1,28 | 2,24% | 108.852,00 |
| 05.10.2026 | 1,23 | 1,25 | 1,19 | 1,25 | 4,33% | 127.184,00 |
| 02.10.2026 | 1,23 | 1,23 | 1,18 | 1,20 | 1,18% | 148.232,00 |
| 01.10.2026 | 1,25 | 1,25 | 1,18 | 1,19 | -2,95% | 140.769,00 |
| 30.09.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -1,45% | 123.675,00 |
| 29.09.2026 | 1,41 | 1,42 | 1,24 | 1,24 | -12,06% | 400.572,00 |
| 28.09.2026 | 1,35 | 1,43 | 1,31 | 1,41 | 10,16% | 448.197,00 |
| 25.09.2026 | 1,16 | 1,28 | 1,15 | 1,28 | 12,28% | 218.025,00 |
| 24.09.2026 | 1,20 | 1,20 | 1,14 | 1,14 | -4,04% | 246.508,00 |
| 23.09.2026 | 1,25 | 1,27 | 1,17 | 1,19 | -4,96% | 197.132,00 |
| 22.09.2026 | 1,30 | 1,31 | 1,25 | 1,25 | -3,99% | 281.573,00 |
| 21.09.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -0,61% | 51.199,00 |
| 18.09.2026 | 1,34 | 1,36 | 1,31 | 1,31 | -2,82% | 110.834,00 |
| 17.09.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -2,32% | 109.325,00 |
| 16.09.2026 | 1,36 | 1,41 | 1,34 | 1,38 | 0,73% | 179.081,00 |
| 15.09.2026 | 1,40 | 1,40 | 1,35 | 1,37 | -1,15% | 88.606,00 |
| 14.09.2026 | 1,38 | 1,42 | 1,35 | 1,39 | 2,06% | 169.967,00 |
| 11.09.2026 | 1,30 | 1,37 | 1,30 | 1,36 | 3,66% | 125.911,00 |
| 10.09.2026 | 1,33 | 1,35 | 1,28 | 1,31 | -1,95% | 343.418,00 |
| 09.09.2026 | 1,43 | 1,43 | 1,32 | 1,34 | -5,52% | 336.791,00 |
| 08.09.2026 | 1,45 | 1,47 | 1,40 | 1,41 | -0,84% | 293.160,00 |
| 07.09.2026 | 1,50 | 1,53 | 1,40 | 1,43 | -4,68% | 233.190,00 |
| 04.09.2026 | 1,49 | 1,58 | 1,46 | 1,50 | 1,08% | 503.567,00 |
| 03.09.2026 | 1,52 | 1,62 | 1,44 | 1,48 | 11,28% | 1.479.591,00 |
| 02.09.2026 | 1,35 | 1,37 | 1,30 | 1,33 | -0,60% | 183.921,00 |
| 01.09.2026 | 1,42 | 1,42 | 1,31 | 1,34 | -3,88% | 118.318,00 |
| 31.08.2026 | 1,43 | 1,45 | 1,39 | 1,39 | -3,33% | 111.793,00 |
| 28.08.2026 | 1,40 | 1,44 | 1,40 | 1,44 | 1,41% | 61.506,00 |
| 27.08.2026 | 1,44 | 1,44 | 1,39 | 1,42 | -0,56% | 118.217,00 |
| 26.08.2026 | 1,44 | 1,50 | 1,42 | 1,43 | -0,70% | 189.721,00 |
| 25.08.2026 | 1,43 | 1,46 | 1,40 | 1,44 | 0,56% | 79.043,00 |
| 24.08.2026 | 1,44 | 1,45 | 1,39 | 1,43 | 0,99% | 142.599,00 |
| 21.08.2026 | 1,45 | 1,45 | 1,39 | 1,42 | -2,07% | 112.051,00 |
| 20.08.2026 | 1,41 | 1,45 | 1,41 | 1,45 | -0,28% | 52.762,00 |
| 19.08.2026 | 1,45 | 1,45 | 1,38 | 1,45 | 0,69% | 139.332,00 |
| 18.08.2026 | 1,38 | 1,48 | 1,38 | 1,44 | 2,71% | 117.906,00 |
| 17.08.2026 | 1,46 | 1,46 | 1,38 | 1,40 | 0,00% | 140.413,00 |
| 14.08.2026 | 1,41 | 1,50 | 1,36 | 1,40 | 1,30% | 377.852,00 |
| 13.08.2026 | 1,41 | 1,48 | 1,37 | 1,38 | -1,00% | 230.298,00 |
| 12.08.2026 | 1,42 | 1,47 | 1,38 | 1,40 | -0,14% | 202.593,00 |
| 11.08.2026 | 1,37 | 1,42 | 1,34 | 1,40 | 0,57% | 145.276,00 |
| 10.08.2026 | 1,32 | 1,39 | 1,26 | 1,39 | 9,78% | 265.491,00 |
| 07.08.2026 | 1,16 | 1,27 | 1,16 | 1,27 | 10,07% | 391.806,00 |
| 06.08.2026 | 1,23 | 1,23 | 1,14 | 1,15 | -7,99% | 706.094,00 |
| 05.08.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -2,03% | 134.169,00 |
| 04.08.2026 | 1,26 | 1,29 | 1,23 | 1,28 | 2,08% | 113.767,00 |
| 03.08.2026 | 1,22 | 1,26 | 1,21 | 1,25 | 2,62% | 117.002,00 |
| 31.07.2026 | 1,25 | 1,26 | 1,22 | 1,22 | -1,61% | 129.129,00 |
| 30.07.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -0,48% | 137.913,00 |
| 29.07.2026 | 1,26 | 1,26 | 1,22 | 1,25 | -1,27% | 68.662,00 |
| 28.07.2026 | 1,24 | 1,26 | 1,23 | 1,26 | 0,80% | 129.037,00 |
| 27.07.2026 | 1,25 | 1,28 | 1,24 | 1,25 | 0,97% | 117.023,00 |
| 24.07.2026 | 1,29 | 1,30 | 1,22 | 1,24 | -4,62% | 380.796,00 |
| 23.07.2026 | 1,36 | 1,36 | 1,30 | 1,30 | -4,97% | 181.164,00 |
| 22.07.2026 | 1,39 | 1,40 | 1,34 | 1,37 | -1,16% | 132.293,00 |
| 21.07.2026 | 1,40 | 1,40 | 1,37 | 1,38 | 0,73% | 73.511,00 |
| 20.07.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -1,29% | 87.216,00 |
| 17.07.2026 | 1,45 | 1,45 | 1,39 | 1,39 | -5,43% | 195.011,00 |
| 16.07.2026 | 1,47 | 1,47 | 1,40 | 1,47 | 3,66% | 90.437,00 |
| 15.07.2026 | 1,43 | 1,45 | 1,40 | 1,42 | 0,00% | 127.396,00 |
| 14.07.2026 | 1,52 | 1,52 | 1,40 | 1,42 | -4,83% | 286.768,00 |
| 13.07.2026 | 1,50 | 1,52 | 1,49 | 1,49 | -1,58% | 147.774,00 |
| 10.07.2026 | 1,53 | 1,58 | 1,50 | 1,52 | 0,93% | 163.934,00 |
| 09.07.2026 | 1,50 | 1,59 | 1,50 | 1,50 | -0,40% | 278.932,00 |
| 08.07.2026 | 1,50 | 1,63 | 1,46 | 1,51 | 3,86% | 381.141,00 |
| 07.07.2026 | 1,67 | 1,67 | 1,44 | 1,45 | -8,22% | 316.611,00 |
| 06.07.2026 | 1,80 | 1,80 | 1,58 | 1,58 | -6,94% | 497.164,00 |
| 03.07.2026 | 1,54 | 1,70 | 1,52 | 1,70 | 11,26% | 155.815,00 |
| 02.07.2026 | 1,59 | 1,59 | 1,51 | 1,53 | -3,78% | 85.277,00 |
| 01.07.2026 | 1,53 | 1,59 | 1,52 | 1,59 | 5,03% | 196.785,00 |
| 30.06.2026 | 1,49 | 1,51 | 1,46 | 1,51 | 1,61% | 87.847,00 |
| 29.06.2026 | 1,53 | 1,57 | 1,46 | 1,49 | -2,75% | 155.877,00 |
| 26.06.2026 | 1,49 | 1,53 | 1,42 | 1,53 | 3,66% | 175.342,00 |
| 25.06.2026 | 1,41 | 1,49 | 1,41 | 1,48 | 3,07% | 100.019,00 |
| 24.06.2026 | 1,43 | 1,48 | 1,41 | 1,43 | -0,14% | 235.414,00 |
| 23.06.2026 | 1,39 | 1,44 | 1,37 | 1,43 | 1,56% | 134.299,00 |
| 22.06.2026 | 1,45 | 1,45 | 1,38 | 1,41 | -0,56% | 80.562,00 |
| 19.06.2026 | 1,43 | 1,46 | 1,40 | 1,42 | 1,43% | 102.461,00 |
| 18.06.2026 | 1,47 | 1,47 | 1,39 | 1,40 | -4,63% | 212.972,00 |
| 17.06.2026 | 1,38 | 1,47 | 1,38 | 1,47 | 5,01% | 155.399,00 |
| 16.06.2026 | 1,40 | 1,51 | 1,36 | 1,40 | -0,14% | 440.436,00 |
| 15.06.2026 | 1,49 | 1,50 | 1,34 | 1,40 | -0,43% | 499.225,00 |
| 12.06.2026 | 1,50 | 1,58 | 1,40 | 1,41 | -2,36% | 930.139,00 |
| 11.06.2026 | 1,30 | 1,44 | 1,26 | 1,44 | 7,78% | 653.224,00 |
| 10.06.2026 | 1,36 | 1,53 | 1,31 | 1,34 | -1,76% | 597.813,00 |
| 09.06.2026 | 1,48 | 1,49 | 1,36 | 1,36 | -4,23% | 571.554,00 |
| 08.06.2026 | 1,51 | 1,62 | 1,37 | 1,42 | -31,40% | 2.109.546,00 |
| 05.06.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -15,68% | - |
| 04.06.2026 | 2,50 | 2,50 | 2,43 | 2,46 | 0,20% | 41.398,00 |