2,938€
-9,62%
Echtzeit-Aktienkurs NX Filtration B.V.
Bid:
Ask:
Aktienkurse zur NX Filtration B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 3,22 | 3,22 | 2,93 | 2,94 | -9,62% | - |
| 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 |
| 14.01.2025 | 3,42 | 3,42 | 3,30 | 3,35 | -1,18% | 47.534,00 |
| 13.01.2025 | 3,43 | 3,43 | 3,36 | 3,39 | -1,02% | 24.236,00 |
| 10.01.2025 | 3,39 | 3,43 | 3,37 | 3,43 | 0,44% | 23.303,00 |
| 09.01.2025 | 3,40 | 3,42 | 3,33 | 3,41 | 3,02% | 18.788,00 |
| 08.01.2025 | 3,46 | 3,46 | 3,30 | 3,31 | -3,22% | 44.228,00 |
| 07.01.2025 | 3,50 | 3,54 | 3,33 | 3,42 | -5,00% | 134.668,00 |
| 06.01.2025 | 3,60 | 3,61 | 3,50 | 3,60 | 0,84% | 37.569,00 |
| 03.01.2025 | 3,51 | 3,57 | 3,48 | 3,57 | 0,56% | 29.416,00 |
| 02.01.2025 | 3,45 | 3,57 | 3,44 | 3,55 | 3,35% | 50.173,00 |
| 31.12.2024 | 3,44 | 3,46 | 3,39 | 3,44 | 0,73% | 20.629,00 |
| 30.12.2024 | 3,49 | 3,49 | 3,35 | 3,41 | -0,58% | 37.946,00 |
| 27.12.2024 | 3,38 | 3,49 | 3,34 | 3,43 | 3,16% | 68.076,00 |
| 24.12.2024 | 3,35 | 3,36 | 3,29 | 3,33 | 1,06% | 17.908,00 |
| 23.12.2024 | 3,23 | 3,42 | 3,20 | 3,29 | 2,17% | 80.116,00 |
| 20.12.2024 | 3,16 | 3,23 | 3,06 | 3,22 | 1,90% | 61.669,00 |
| 19.12.2024 | 3,18 | 3,21 | 3,05 | 3,16 | 4,64% | 115.258,00 |
| 18.12.2024 | 3,25 | 3,34 | 3,01 | 3,02 | -5,92% | 207.149,00 |
| 17.12.2024 | 3,26 | 3,37 | 3,10 | 3,21 | 0,00% | 171.737,00 |
| 16.12.2024 | 3,64 | 3,64 | 3,16 | 3,21 | -9,07% | 234.077,00 |
| 13.12.2024 | 3,85 | 3,85 | 3,47 | 3,53 | -14,11% | 745.942,00 |
| 12.12.2024 | 4,18 | 4,18 | 4,05 | 4,11 | -1,08% | 32.535,00 |
| 11.12.2024 | 4,18 | 4,20 | 4,10 | 4,16 | -1,07% | 22.304,00 |
| 10.12.2024 | 4,32 | 4,32 | 4,15 | 4,20 | -1,41% | 45.838,00 |
| 09.12.2024 | 4,31 | 4,37 | 4,20 | 4,26 | 1,43% | 47.754,00 |
| 06.12.2024 | 4,10 | 4,22 | 4,10 | 4,20 | 2,56% | 45.716,00 |
| 05.12.2024 | 4,05 | 4,14 | 4,05 | 4,10 | -0,36% | 34.835,00 |
| 04.12.2024 | 4,10 | 4,12 | 4,03 | 4,11 | 0,00% | 56.892,00 |
| 03.12.2024 | 4,15 | 4,15 | 3,97 | 4,11 | 1,99% | 75.651,00 |
| 02.12.2024 | 4,02 | 4,20 | 4,02 | 4,03 | 0,75% | 78.311,00 |
| 29.11.2024 | 3,92 | 4,08 | 3,92 | 4,00 | 1,14% | 91.998,00 |
| 28.11.2024 | 4,11 | 4,11 | 3,91 | 3,96 | -3,54% | 127.562,00 |
| 27.11.2024 | 4,13 | 4,13 | 4,03 | 4,10 | 0,86% | 36.913,00 |
| 26.11.2024 | 4,15 | 4,15 | 4,05 | 4,07 | -2,98% | 60.830,00 |
| 25.11.2024 | 4,18 | 4,25 | 4,12 | 4,19 | -1,18% | 78.302,00 |
| 22.11.2024 | 4,11 | 4,38 | 4,11 | 4,24 | 1,19% | 78.903,00 |
| 21.11.2024 | 4,24 | 4,24 | 4,12 | 4,19 | -1,53% | - |
| 20.11.2024 | 4,39 | 4,39 | 4,22 | 4,26 | -1,28% | 35.736,00 |
| 19.11.2024 | 4,46 | 4,50 | 4,23 | 4,31 | -2,93% | 85.539,00 |
| 18.11.2024 | 4,64 | 4,64 | 4,42 | 4,44 | -2,20% | 41.699,00 |
| 15.11.2024 | 4,62 | 4,62 | 4,51 | 4,54 | -2,05% | 43.013,00 |
| 14.11.2024 | 4,80 | 4,80 | 4,62 | 4,64 | -1,38% | 38.759,00 |
| 13.11.2024 | 4,70 | 4,78 | 4,61 | 4,70 | -1,78% | 20.722,00 |