4,183€
-2,73%
Echtzeit-Aktienkurs NX FILTRATION EO 1
Bid:
Ask:
Aktienkurse zur NX FILTRATION EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 4,25 | 4,25 | 4,19 | 4,25 | -1,16% | 28.109,00 |
| 05.06.2025 | 4,32 | 4,32 | 4,26 | 4,30 | 0,00% | 38.251,00 |
| 04.06.2025 | 4,33 | 4,34 | 4,26 | 4,30 | -0,69% | 19.378,00 |
| 03.06.2025 | 4,28 | 4,34 | 4,23 | 4,33 | 0,70% | 19.876,00 |
| 02.06.2025 | 4,30 | 4,34 | 4,19 | 4,30 | 0,47% | 59.246,00 |
| 30.05.2025 | 4,27 | 4,30 | 4,15 | 4,28 | 0,00% | 51.370,00 |
| 29.05.2025 | 4,35 | 4,35 | 4,22 | 4,28 | 0,71% | 23.682,00 |
| 28.05.2025 | 4,09 | 4,39 | 4,08 | 4,25 | 4,04% | 118.748,00 |
| 27.05.2025 | 4,03 | 4,15 | 4,00 | 4,09 | 0,99% | 77.372,00 |
| 26.05.2025 | 4,10 | 4,13 | 4,03 | 4,05 | 0,37% | 29.206,00 |
| 23.05.2025 | 4,11 | 4,12 | 4,03 | 4,03 | -1,95% | 14.287,00 |
| 22.05.2025 | 4,05 | 4,11 | 4,00 | 4,11 | 0,24% | 18.013,00 |
| 21.05.2025 | 4,00 | 4,14 | 3,97 | 4,10 | 2,76% | 48.867,00 |
| 20.05.2025 | 3,85 | 4,07 | 3,85 | 3,99 | 2,31% | 49.393,00 |
| 19.05.2025 | 3,90 | 3,94 | 3,84 | 3,90 | 0,00% | 41.765,00 |
| 16.05.2025 | 4,00 | 4,01 | 3,90 | 3,90 | -1,14% | 27.343,00 |
| 15.05.2025 | 4,10 | 4,10 | 3,82 | 3,95 | -2,35% | 52.874,00 |
| 14.05.2025 | 4,15 | 4,17 | 4,00 | 4,04 | -3,35% | 35.042,00 |
| 13.05.2025 | 4,19 | 4,20 | 4,10 | 4,18 | -0,12% | 47.738,00 |
| 12.05.2025 | 3,88 | 4,27 | 3,88 | 4,19 | 7,72% | 182.750,00 |
| 09.05.2025 | 3,73 | 3,90 | 3,73 | 3,89 | 0,39% | 31.524,00 |
| 08.05.2025 | 3,77 | 3,87 | 3,73 | 3,87 | 2,38% | 18.096,00 |
| 07.05.2025 | 3,84 | 3,84 | 3,73 | 3,78 | -2,33% | 29.766,00 |
| 06.05.2025 | 3,90 | 3,90 | 3,80 | 3,87 | 0,00% | 19.517,00 |
| 05.05.2025 | 3,75 | 3,92 | 3,75 | 3,87 | 2,52% | 51.320,00 |
| 02.05.2025 | 3,55 | 3,80 | 3,54 | 3,78 | 6,34% | 58.143,00 |
| 30.04.2025 | 3,65 | 3,65 | 3,51 | 3,55 | -1,11% | 17.892,00 |
| 29.04.2025 | 3,57 | 3,65 | 3,51 | 3,59 | 0,98% | 18.566,00 |
| 28.04.2025 | 3,46 | 3,63 | 3,44 | 3,56 | 2,45% | 54.008,00 |
| 25.04.2025 | 3,33 | 3,58 | 3,30 | 3,47 | 5,79% | 96.126,00 |
| 24.04.2025 | 3,24 | 3,33 | 3,19 | 3,28 | 1,39% | 25.264,00 |
| 23.04.2025 | 3,25 | 3,32 | 3,23 | 3,24 | 0,31% | 35.109,00 |
| 22.04.2025 | 3,25 | 3,25 | 3,21 | 3,23 | -0,46% | 9.372,00 |
| 17.04.2025 | 3,20 | 3,26 | 3,18 | 3,24 | -0,15% | 35.340,00 |
| 16.04.2025 | 3,19 | 3,25 | 3,19 | 3,25 | -0,15% | 8.733,00 |
| 15.04.2025 | 3,25 | 3,35 | 3,22 | 3,25 | 0,93% | 68.084,00 |
| 14.04.2025 | 3,18 | 3,24 | 3,18 | 3,22 | 1,42% | 11.145,00 |
| 11.04.2025 | 3,20 | 3,21 | 3,08 | 3,18 | -0,16% | 36.552,00 |
| 10.04.2025 | 3,30 | 3,30 | 3,14 | 3,18 | -0,78% | 48.975,00 |
| 09.04.2025 | 3,20 | 3,28 | 3,15 | 3,21 | -3,03% | 55.617,00 |
| 08.04.2025 | 3,18 | 3,40 | 3,18 | 3,31 | 3,93% | 113.186,00 |
| 07.04.2025 | 2,92 | 3,19 | 2,80 | 3,18 | 6,71% | 109.920,00 |
| 04.04.2025 | 3,20 | 3,20 | 2,93 | 2,98 | -8,31% | 98.328,00 |
| 03.04.2025 | 3,17 | 3,25 | 3,17 | 3,25 | 0,00% | 18.649,00 |
| 02.04.2025 | 3,20 | 3,25 | 3,18 | 3,25 | 0,00% | 21.491,00 |
| 01.04.2025 | 3,31 | 3,31 | 3,18 | 3,25 | 0,00% | 19.046,00 |
| 31.03.2025 | 3,23 | 3,25 | 3,13 | 3,25 | 0,00% | 48.855,00 |
| 28.03.2025 | 3,37 | 3,37 | 3,20 | 3,25 | -2,11% | 17.236,00 |
| 27.03.2025 | 3,35 | 3,35 | 3,26 | 3,32 | -1,19% | 33.790,00 |
| 26.03.2025 | 3,27 | 3,42 | 3,27 | 3,36 | 1,82% | 44.278,00 |
| 25.03.2025 | 3,16 | 3,30 | 3,16 | 3,30 | 1,54% | 22.208,00 |
| 24.03.2025 | 3,32 | 3,32 | 3,19 | 3,25 | 0,62% | 17.049,00 |
| 21.03.2025 | 3,34 | 3,34 | 3,23 | 3,23 | -3,29% | 30.198,00 |
| 20.03.2025 | 3,40 | 3,41 | 3,28 | 3,34 | -0,30% | 15.763,00 |
| 19.03.2025 | 3,46 | 3,46 | 3,30 | 3,35 | -3,87% | 77.601,00 |
| 18.03.2025 | 3,50 | 3,53 | 3,46 | 3,49 | 1,46% | 47.550,00 |
| 17.03.2025 | 3,47 | 3,52 | 3,44 | 3,44 | 0,15% | 55.434,00 |
| 14.03.2025 | 3,34 | 3,48 | 3,34 | 3,43 | 2,39% | 57.042,00 |
| 13.03.2025 | 3,30 | 3,35 | 3,28 | 3,35 | 0,00% | 45.440,00 |
| 12.03.2025 | 3,35 | 3,42 | 3,29 | 3,35 | 0,45% | 66.884,00 |
| 11.03.2025 | 3,20 | 3,40 | 3,20 | 3,34 | 3,57% | 155.249,00 |
| 10.03.2025 | 3,20 | 3,25 | 3,16 | 3,22 | -1,53% | 24.217,00 |
| 07.03.2025 | 3,22 | 3,27 | 3,18 | 3,27 | 1,71% | 64.935,00 |
| 06.03.2025 | 3,18 | 3,22 | 3,10 | 3,22 | -0,16% | 55.535,00 |
| 05.03.2025 | 3,25 | 3,25 | 3,15 | 3,22 | 2,06% | 20.540,00 |
| 04.03.2025 | 3,25 | 3,25 | 3,10 | 3,16 | -2,62% | 42.602,00 |
| 03.03.2025 | 3,13 | 3,33 | 3,13 | 3,24 | 3,85% | 111.533,00 |
| 28.02.2025 | 3,16 | 3,18 | 3,11 | 3,12 | -2,80% | 76.006,00 |
| 27.02.2025 | 3,22 | 3,25 | 3,19 | 3,21 | -1,23% | 31.285,00 |
| 26.02.2025 | 3,24 | 3,29 | 3,22 | 3,25 | 0,00% | 48.539,00 |
| 25.02.2025 | 3,24 | 3,30 | 3,22 | 3,25 | 0,00% | 84.957,00 |
| 24.02.2025 | 3,27 | 3,27 | 3,20 | 3,25 | -0,31% | 47.071,00 |
| 21.02.2025 | 3,29 | 3,35 | 3,20 | 3,26 | -0,46% | 86.328,00 |
| 20.02.2025 | 3,27 | 3,32 | 3,24 | 3,28 | 1,08% | 61.660,00 |
| 19.02.2025 | 3,24 | 3,27 | 3,20 | 3,24 | -0,31% | 33.761,00 |
| 18.02.2025 | 3,19 | 3,25 | 3,18 | 3,25 | 1,56% | 69.409,00 |
| 17.02.2025 | 3,15 | 3,32 | 3,14 | 3,20 | 0,63% | 92.523,00 |
| 14.02.2025 | 3,09 | 3,19 | 3,08 | 3,18 | 3,58% | 115.523,00 |
| 13.02.2025 | 3,10 | 3,14 | 3,06 | 3,07 | 0,99% | 46.488,00 |
| 12.02.2025 | 3,01 | 3,07 | 3,01 | 3,04 | 1,00% | 52.354,00 |
| 11.02.2025 | 3,07 | 3,10 | 2,99 | 3,01 | -1,63% | 93.176,00 |
| 10.02.2025 | 3,00 | 3,26 | 2,99 | 3,06 | 3,90% | 224.548,00 |
| 07.02.2025 | 2,86 | 2,96 | 2,86 | 2,95 | 1,55% | 72.903,00 |
| 06.02.2025 | 2,82 | 2,94 | 2,82 | 2,90 | 1,93% | 45.092,00 |
| 05.02.2025 | 2,85 | 2,85 | 2,79 | 2,85 | 0,00% | 41.176,00 |
| 04.02.2025 | 2,87 | 2,87 | 2,77 | 2,85 | -0,18% | 59.618,00 |
| 03.02.2025 | 2,94 | 2,94 | 2,83 | 2,85 | -4,04% | 62.844,00 |
| 31.01.2025 | 2,90 | 2,99 | 2,88 | 2,97 | 2,41% | 25.107,00 |
| 30.01.2025 | 2,90 | 2,90 | 2,86 | 2,90 | 0,69% | 36.128,00 |
| 29.01.2025 | 2,91 | 3,05 | 2,88 | 2,88 | -0,86% | 91.069,00 |
| 28.01.2025 | 2,85 | 2,93 | 2,85 | 2,91 | 1,57% | 80.531,00 |
| 27.01.2025 | 2,99 | 3,00 | 2,85 | 2,86 | -3,38% | 85.382,00 |
| 24.01.2025 | 3,00 | 3,05 | 2,96 | 2,96 | -1,33% | 59.337,00 |
| 23.01.2025 | 3,03 | 3,03 | 2,89 | 3,00 | 0,00% | 49.702,00 |
| 22.01.2025 | 3,12 | 3,12 | 3,00 | 3,00 | -2,60% | 91.242,00 |
| 21.01.2025 | 3,12 | 3,16 | 3,08 | 3,08 | -1,60% | 36.545,00 |
| 20.01.2025 | 3,25 | 3,25 | 3,13 | 3,13 | -3,69% | 54.527,00 |
| 17.01.2025 | 3,26 | 3,31 | 3,22 | 3,25 | 0,00% | 25.500,00 |
| 16.01.2025 | 3,30 | 3,31 | 3,25 | 3,25 | -0,76% | 42.104,00 |
| 15.01.2025 | 3,35 | 3,38 | 3,27 | 3,28 | -2,24% | 42.185,00 |