2,380€
4,85%
Echtzeit-Aktienkurs NX Filtration B.V.
Bid:
Ask:
Aktienkurse zur NX Filtration B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 2,28 | 2,36 | 2,24 | 2,36 | 3,74% | - |
| 05.03.2026 | 2,10 | 2,27 | 2,10 | 2,27 | 8,87% | 121.800,00 |
| 04.03.2026 | 2,09 | 2,12 | 2,08 | 2,09 | 0,24% | 17.022,00 |
| 03.03.2026 | 2,15 | 2,15 | 2,06 | 2,08 | -0,24% | 41.307,00 |
| 02.03.2026 | 2,12 | 2,12 | 2,07 | 2,09 | -1,65% | 16.998,00 |
| 27.02.2026 | 2,15 | 2,15 | 2,11 | 2,12 | -0,93% | 8.415,00 |
| 26.02.2026 | 2,10 | 2,14 | 2,09 | 2,14 | 1,90% | 20.519,00 |
| 25.02.2026 | 2,07 | 2,12 | 2,07 | 2,10 | 1,69% | 25.716,00 |
| 24.02.2026 | 2,06 | 2,10 | 2,06 | 2,07 | -1,20% | 29.751,00 |
| 23.02.2026 | 2,12 | 2,12 | 2,05 | 2,09 | -0,95% | 57.453,00 |
| 20.02.2026 | 2,06 | 2,11 | 2,06 | 2,11 | 2,18% | 32.893,00 |
| 19.02.2026 | 2,10 | 2,10 | 2,06 | 2,07 | -1,20% | 20.956,00 |
| 18.02.2026 | 2,09 | 2,12 | 2,06 | 2,09 | 0,00% | 39.122,00 |
| 17.02.2026 | 2,11 | 2,11 | 2,07 | 2,09 | 1,46% | 45.530,00 |
| 16.02.2026 | 2,20 | 2,20 | 2,06 | 2,06 | -3,29% | 75.507,00 |
| 13.02.2026 | 2,13 | 2,21 | 2,09 | 2,13 | 3,40% | 85.910,00 |
| 12.02.2026 | 2,20 | 2,20 | 2,06 | 2,06 | -6,79% | 162.849,00 |
| 11.02.2026 | 2,40 | 2,49 | 2,21 | 2,21 | -6,75% | 192.101,00 |
| 10.02.2026 | 2,20 | 2,40 | 2,17 | 2,37 | 7,73% | 238.678,00 |
| 09.02.2026 | 1,96 | 2,35 | 1,96 | 2,20 | 13,64% | 2.184.229,00 |
| 06.02.2026 | 1,92 | 1,97 | 1,89 | 1,94 | 0,83% | 142.587,00 |
| 05.02.2026 | 2,08 | 2,12 | 1,90 | 1,92 | -7,47% | 156.683,00 |
| 04.02.2026 | 2,10 | 2,16 | 2,08 | 2,08 | -1,19% | 67.287,00 |
| 03.02.2026 | 2,06 | 2,16 | 2,05 | 2,10 | 2,44% | 72.133,00 |
| 02.02.2026 | 2,09 | 2,10 | 2,02 | 2,05 | -3,30% | 144.633,00 |
| 30.01.2026 | 2,37 | 2,38 | 2,12 | 2,12 | -9,40% | 332.737,00 |
| 29.01.2026 | 2,34 | 2,38 | 2,33 | 2,34 | -2,60% | 74.348,00 |
| 28.01.2026 | 2,45 | 2,46 | 2,28 | 2,40 | -1,74% | - |
| 27.01.2026 | 2,47 | 2,50 | 2,45 | 2,45 | -0,61% | 119.782,00 |
| 26.01.2026 | 2,60 | 2,60 | 2,46 | 2,46 | -5,20% | 143.909,00 |
| 23.01.2026 | 2,62 | 2,62 | 2,55 | 2,60 | -0,95% | 67.552,00 |
| 22.01.2026 | 2,68 | 2,69 | 2,61 | 2,62 | -2,42% | 122.688,00 |
| 21.01.2026 | 2,70 | 2,70 | 2,66 | 2,69 | -1,10% | 11.271,00 |
| 20.01.2026 | 2,70 | 2,72 | 2,68 | 2,72 | 0,00% | 15.357,00 |
| 19.01.2026 | 2,67 | 2,72 | 2,67 | 2,72 | 0,56% | 28.882,00 |
| 16.01.2026 | 2,68 | 2,70 | 2,68 | 2,70 | 0,00% | 18.559,00 |
| 15.01.2026 | 2,72 | 2,72 | 2,68 | 2,70 | 0,00% | 26.512,00 |
| 14.01.2026 | 2,68 | 2,73 | 2,65 | 2,70 | 0,75% | 59.972,00 |
| 13.01.2026 | 2,69 | 2,69 | 2,66 | 2,68 | -0,37% | 14.161,00 |
| 12.01.2026 | 2,66 | 2,69 | 2,66 | 2,69 | 0,75% | 12.391,00 |
| 09.01.2026 | 2,66 | 2,68 | 2,66 | 2,67 | -0,37% | 48.893,00 |
| 08.01.2026 | 2,70 | 2,70 | 2,66 | 2,68 | -0,74% | 25.031,00 |
| 07.01.2026 | 2,69 | 2,70 | 2,65 | 2,70 | 0,00% | 54.632,00 |
| 06.01.2026 | 2,73 | 2,73 | 2,68 | 2,70 | -1,82% | 83.810,00 |
| 05.01.2026 | 2,79 | 2,80 | 2,71 | 2,75 | -1,43% | 66.396,00 |
| 02.01.2026 | 2,80 | 2,80 | 2,77 | 2,79 | -0,18% | 19.045,00 |
| 31.12.2025 | 2,79 | 2,80 | 2,77 | 2,80 | -0,18% | 7.813,00 |
| 30.12.2025 | 2,77 | 2,81 | 2,75 | 2,80 | 0,36% | 42.136,00 |
| 29.12.2025 | 2,76 | 2,80 | 2,76 | 2,79 | 0,00% | 23.760,00 |
| 24.12.2025 | 2,79 | 2,81 | 2,79 | 2,79 | -0,36% | 11.536,00 |
| 23.12.2025 | 2,79 | 2,81 | 2,75 | 2,80 | 1,08% | 35.573,00 |
| 22.12.2025 | 2,76 | 2,79 | 2,74 | 2,77 | 0,36% | 19.362,00 |
| 19.12.2025 | 2,78 | 2,80 | 2,71 | 2,76 | -1,78% | 93.268,00 |
| 18.12.2025 | 2,79 | 2,81 | 2,79 | 2,81 | 0,72% | 18.609,00 |
| 17.12.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -0,36% | 12.531,00 |
| 16.12.2025 | 2,75 | 2,85 | 2,73 | 2,80 | 0,00% | 49.842,00 |
| 15.12.2025 | 2,80 | 2,80 | 2,75 | 2,80 | 0,00% | 20.389,00 |
| 12.12.2025 | 2,80 | 2,80 | 2,75 | 2,80 | 0,18% | 25.128,00 |
| 11.12.2025 | 2,80 | 2,80 | 2,75 | 2,80 | 0,00% | 31.381,00 |
| 10.12.2025 | 2,66 | 2,80 | 2,66 | 2,80 | 3,90% | 57.831,00 |
| 09.12.2025 | 2,65 | 2,69 | 2,65 | 2,69 | 0,75% | 4.577,00 |
| 08.12.2025 | 2,67 | 2,70 | 2,67 | 2,67 | -1,11% | 17.807,00 |
| 05.12.2025 | 2,63 | 2,70 | 2,62 | 2,70 | 1,89% | 25.151,00 |
| 04.12.2025 | 2,66 | 2,67 | 2,63 | 2,65 | 0,95% | 5.696,00 |
| 03.12.2025 | 2,65 | 2,68 | 2,63 | 2,63 | -0,76% | 6.221,00 |
| 02.12.2025 | 2,67 | 2,67 | 2,62 | 2,65 | -1,31% | 18.207,00 |
| 01.12.2025 | 2,66 | 2,68 | 2,62 | 2,68 | -0,74% | 49.926,00 |
| 28.11.2025 | 2,70 | 2,70 | 2,68 | 2,70 | 0,00% | 15.250,00 |
| 27.11.2025 | 2,70 | 2,70 | 2,69 | 2,70 | 0,37% | 16.619,00 |
| 26.11.2025 | 2,65 | 2,74 | 2,65 | 2,69 | -0,55% | 18.870,00 |
| 25.11.2025 | 2,69 | 2,74 | 2,69 | 2,71 | 0,37% | 22.550,00 |
| 24.11.2025 | 2,74 | 2,74 | 2,64 | 2,70 | 2,08% | 35.572,00 |
| 21.11.2025 | 2,68 | 2,71 | 2,63 | 2,64 | -1,49% | 36.176,00 |
| 20.11.2025 | 2,65 | 2,70 | 2,64 | 2,68 | 1,90% | 17.164,00 |
| 19.11.2025 | 2,65 | 2,68 | 2,62 | 2,63 | 0,38% | 23.552,00 |
| 18.11.2025 | 2,75 | 2,75 | 2,58 | 2,62 | -4,38% | 75.564,00 |
| 17.11.2025 | 2,74 | 2,76 | 2,70 | 2,74 | -0,36% | 43.596,00 |
| 14.11.2025 | 2,80 | 2,85 | 2,74 | 2,75 | -0,54% | 50.367,00 |
| 13.11.2025 | 2,79 | 2,85 | 2,77 | 2,77 | -1,25% | 45.202,00 |
| 12.11.2025 | 2,78 | 2,85 | 2,78 | 2,80 | 1,08% | 72.474,00 |
| 11.11.2025 | 2,77 | 2,80 | 2,76 | 2,77 | 0,36% | 37.627,00 |
| 10.11.2025 | 2,75 | 2,80 | 2,75 | 2,76 | 0,73% | 32.343,00 |
| 07.11.2025 | 2,75 | 2,75 | 2,71 | 2,74 | 0,55% | 7.256,00 |
| 06.11.2025 | 2,75 | 2,79 | 2,70 | 2,73 | -0,91% | 52.196,00 |
| 05.11.2025 | 2,75 | 2,79 | 2,69 | 2,75 | 1,48% | 20.959,00 |
| 04.11.2025 | 2,74 | 2,74 | 2,68 | 2,71 | -1,99% | 27.703,00 |
| 03.11.2025 | 2,85 | 2,85 | 2,73 | 2,77 | -1,25% | 26.536,00 |
| 31.10.2025 | 2,79 | 2,80 | 2,78 | 2,80 | 1,08% | 7.444,00 |
| 30.10.2025 | 2,80 | 2,80 | 2,77 | 2,77 | 0,00% | 25.795,00 |
| 29.10.2025 | 2,75 | 2,80 | 2,75 | 2,77 | 0,91% | 30.512,00 |
| 28.10.2025 | 2,83 | 2,83 | 2,74 | 2,75 | -2,14% | 59.731,00 |
| 27.10.2025 | 2,85 | 2,85 | 2,79 | 2,81 | 0,54% | 69.082,00 |
| 24.10.2025 | 2,74 | 2,86 | 2,74 | 2,79 | 1,45% | 150.271,00 |
| 23.10.2025 | 2,80 | 2,80 | 2,75 | 2,75 | -1,26% | 18.055,00 |
| 22.10.2025 | 2,75 | 2,80 | 2,71 | 2,79 | 3,92% | 103.859,00 |
| 21.10.2025 | 2,80 | 2,80 | 2,66 | 2,68 | -3,94% | 76.865,00 |
| 20.10.2025 | 2,77 | 2,80 | 2,76 | 2,79 | 0,90% | 15.119,00 |
| 17.10.2025 | 2,77 | 2,78 | 2,70 | 2,77 | -0,54% | 24.766,00 |
| 16.10.2025 | 2,70 | 2,80 | 2,70 | 2,78 | 1,83% | 60.572,00 |
| 15.10.2025 | 2,72 | 2,75 | 2,67 | 2,73 | -0,36% | 99.946,00 |