3,285€
4,78%
Echtzeit-Aktienkurs NX Filtration B.V.
Bid:
Ask:
Aktienkurse zur NX Filtration B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 3,12 | 3,15 | 3,12 | 3,14 | 0,00% | - |
| 29.07.2026 | 3,18 | 3,18 | 3,14 | 3,14 | -1,57% | - |
| 28.07.2026 | 3,23 | 3,23 | 3,19 | 3,19 | -2,00% | - |
| 27.07.2026 | 3,14 | 3,25 | 3,14 | 3,25 | 3,34% | - |
| 24.07.2026 | 3,22 | 3,24 | 3,15 | 3,15 | -4,12% | - |
| 23.07.2026 | 3,36 | 3,36 | 3,28 | 3,28 | -2,96% | - |
| 22.07.2026 | 3,42 | 3,45 | 3,38 | 3,38 | -5,32% | - |
| 21.07.2026 | 3,58 | 3,58 | 3,57 | 3,57 | -0,97% | - |
| 20.07.2026 | 3,54 | 3,61 | 3,54 | 3,61 | 2,27% | - |
| 17.07.2026 | 3,56 | 3,56 | 3,53 | 3,53 | -0,84% | - |
| 16.07.2026 | 3,67 | 3,67 | 3,56 | 3,56 | -3,92% | - |
| 15.07.2026 | 3,80 | 3,84 | 3,70 | 3,70 | -3,90% | - |
| 14.07.2026 | 3,88 | 3,88 | 3,84 | 3,85 | -0,77% | - |
| 13.07.2026 | 3,97 | 3,97 | 3,86 | 3,88 | -1,02% | - |
| 10.07.2026 | 3,67 | 3,92 | 3,67 | 3,92 | 5,95% | - |
| 09.07.2026 | 3,57 | 3,70 | 3,57 | 3,70 | 4,52% | - |
| 08.07.2026 | 3,42 | 3,58 | 3,42 | 3,54 | 5,04% | - |
| 07.07.2026 | 3,42 | 3,42 | 3,37 | 3,37 | -3,58% | - |
| 06.07.2026 | 3,60 | 3,60 | 3,50 | 3,50 | -2,78% | - |
| 03.07.2026 | 3,76 | 3,76 | 3,56 | 3,60 | -3,62% | - |
| 02.07.2026 | 3,66 | 3,75 | 3,66 | 3,73 | 4,04% | - |
| 01.07.2026 | 3,42 | 3,59 | 3,42 | 3,59 | 4,82% | - |
| 30.06.2026 | 3,42 | 3,43 | 3,42 | 3,42 | -0,15% | - |
| 29.06.2026 | 3,41 | 3,43 | 3,41 | 3,43 | -8,30% | - |
| 26.06.2026 | 3,35 | 3,74 | 3,35 | 3,74 | 1,08% | 50,00 |
| 25.06.2026 | 3,33 | 3,70 | 3,33 | 3,70 | 9,32% | 500,00 |
| 24.06.2026 | 3,39 | 3,39 | 3,38 | 3,38 | -0,59% | - |
| 23.06.2026 | 3,22 | 3,41 | 3,22 | 3,40 | 5,75% | - |
| 22.06.2026 | 3,14 | 3,22 | 3,14 | 3,22 | 2,23% | - |
| 19.06.2026 | 3,19 | 3,19 | 3,15 | 3,15 | -1,26% | - |
| 18.06.2026 | 3,17 | 3,25 | 3,17 | 3,19 | 1,43% | - |
| 17.06.2026 | 3,10 | 3,14 | 3,05 | 3,14 | 0,48% | - |
| 16.06.2026 | 2,70 | 3,21 | 2,70 | 3,13 | 20,42% | 185,00 |
| 15.06.2026 | 2,58 | 2,60 | 2,58 | 2,60 | 2,37% | - |
| 11.06.2026 | 2,58 | 2,58 | 2,54 | 2,54 | -1,17% | - |
| 10.06.2026 | 2,62 | 2,62 | 2,57 | 2,57 | -1,54% | - |
| 09.06.2026 | 2,61 | 2,61 | 2,60 | 2,61 | 1,76% | - |
| 08.06.2026 | 2,57 | 2,58 | 2,56 | 2,56 | 1,39% | - |
| 05.06.2026 | 2,46 | 2,53 | 2,46 | 2,53 | 2,23% | - |
| 04.06.2026 | 2,46 | 2,47 | 2,43 | 2,47 | -1,98% | - |
| 03.06.2026 | 2,56 | 2,57 | 2,52 | 2,52 | -1,75% | - |
| 02.06.2026 | 2,56 | 2,57 | 2,56 | 2,57 | -0,77% | - |
| 01.06.2026 | 2,58 | 2,59 | 2,57 | 2,59 | 0,19% | - |
| 29.05.2026 | 2,59 | 2,59 | 2,58 | 2,58 | 0,00% | - |
| 28.05.2026 | 2,59 | 2,60 | 2,58 | 2,58 | -1,53% | - |
| 27.05.2026 | 2,60 | 2,62 | 2,59 | 2,62 | 1,35% | - |
| 26.05.2026 | 2,58 | 2,60 | 2,58 | 2,59 | 0,00% | - |
| 25.05.2026 | 2,59 | 2,60 | 2,59 | 2,59 | -0,39% | - |
| 22.05.2026 | 2,59 | 2,60 | 2,58 | 2,60 | 0,00% | - |
| 21.05.2026 | 2,60 | 2,60 | 2,59 | 2,60 | 0,39% | - |
| 20.05.2026 | 2,62 | 2,62 | 2,59 | 2,59 | -0,39% | - |
| 19.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -0,38% | - |
| 18.05.2026 | 2,63 | 2,63 | 2,59 | 2,61 | 0,00% | - |
| 15.05.2026 | 2,63 | 2,63 | 2,61 | 2,61 | -0,57% | - |
| 14.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | 1,35% | - |
| 13.05.2026 | 2,63 | 2,63 | 2,57 | 2,59 | 0,00% | - |
| 12.05.2026 | 2,63 | 2,63 | 2,57 | 2,59 | 0,58% | - |
| 11.05.2026 | 2,63 | 2,63 | 2,57 | 2,57 | -1,34% | - |
| 08.05.2026 | 2,65 | 2,65 | 2,58 | 2,61 | -0,19% | - |
| 07.05.2026 | 2,64 | 2,64 | 2,60 | 2,61 | -0,57% | - |
| 06.05.2026 | 2,63 | 2,63 | 2,62 | 2,63 | 0,38% | - |
| 05.05.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | - |
| 04.05.2026 | 2,59 | 2,63 | 2,59 | 2,63 | 1,16% | - |
| 30.04.2026 | 2,63 | 2,63 | 2,58 | 2,60 | 1,37% | - |
| 29.04.2026 | 2,64 | 2,64 | 2,56 | 2,56 | -1,73% | - |
| 28.04.2026 | 2,63 | 2,63 | 2,60 | 2,61 | 0,77% | - |
| 27.04.2026 | 2,59 | 2,59 | 2,57 | 2,59 | -0,77% | - |
| 24.04.2026 | 2,60 | 2,61 | 2,60 | 2,61 | 0,19% | - |
| 23.04.2026 | 2,66 | 2,66 | 2,60 | 2,60 | 0,19% | - |
| 22.04.2026 | 2,62 | 2,62 | 2,60 | 2,60 | -0,95% | - |
| 21.04.2026 | 2,62 | 2,62 | 2,60 | 2,62 | 0,58% | - |
| 20.04.2026 | 2,67 | 2,67 | 2,60 | 2,61 | -3,70% | 925,00 |
| 17.04.2026 | 2,75 | 2,75 | 2,71 | 2,71 | -1,64% | - |
| 16.04.2026 | 2,71 | 2,75 | 2,62 | 2,75 | 0,92% | 2.510,00 |
| 15.04.2026 | 2,70 | 2,73 | 2,70 | 2,73 | 2,25% | - |
| 14.04.2026 | 2,59 | 2,67 | 2,53 | 2,67 | 8,11% | - |
| 13.04.2026 | 2,50 | 2,50 | 2,45 | 2,47 | -1,60% | - |
| 10.04.2026 | 2,53 | 2,53 | 2,47 | 2,51 | 1,42% | - |
| 09.04.2026 | 2,54 | 2,54 | 2,47 | 2,47 | -1,00% | - |
| 08.04.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,40% | - |
| 07.04.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 1,22% | - |
| 02.04.2026 | 2,44 | 2,46 | 2,39 | 2,46 | 3,37% | - |
| 01.04.2026 | 2,44 | 2,44 | 2,38 | 2,38 | -1,04% | - |
| 31.03.2026 | 2,38 | 2,40 | 2,38 | 2,40 | 1,91% | - |
| 30.03.2026 | 2,42 | 2,43 | 2,36 | 2,36 | -1,87% | - |
| 27.03.2026 | 2,41 | 2,41 | 2,39 | 2,40 | 0,00% | - |
| 26.03.2026 | 2,44 | 2,44 | 2,40 | 2,40 | -0,62% | - |
| 25.03.2026 | 2,40 | 2,45 | 2,40 | 2,42 | -0,41% | - |
| 24.03.2026 | 2,46 | 2,46 | 2,42 | 2,43 | -4,15% | - |
| 23.03.2026 | 2,44 | 2,53 | 2,34 | 2,53 | 1,40% | 214,00 |
| 20.03.2026 | 2,53 | 2,53 | 2,50 | 2,50 | 0,00% | - |
| 19.03.2026 | 2,64 | 2,64 | 2,49 | 2,50 | -2,92% | - |
| 18.03.2026 | 2,65 | 2,65 | 2,57 | 2,57 | -5,86% | - |
| 17.03.2026 | 2,68 | 2,73 | 2,64 | 2,73 | 2,44% | 249,00 |
| 16.03.2026 | 2,60 | 2,67 | 2,55 | 2,67 | 4,72% | - |
| 13.03.2026 | 2,44 | 2,55 | 2,43 | 2,55 | 7,84% | - |
| 12.03.2026 | 2,24 | 2,36 | 2,24 | 2,36 | 5,59% | - |
| 11.03.2026 | 2,27 | 2,27 | 2,22 | 2,24 | -2,83% | - |
| 10.03.2026 | 2,30 | 2,31 | 2,30 | 2,30 | 2,68% | - |
| 09.03.2026 | 2,34 | 2,34 | 2,24 | 2,24 | -2,40% | - |