2,695€
0,19%
Echtzeit-Aktienkurs NX FILTRATION EO 1
Bid:
Ask:
Aktienkurse zur NX FILTRATION EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.10.2025 | 2,75 | 2,78 | 2,72 | 2,74 | -1,26% | 43.517,00 |
| 13.10.2025 | 2,79 | 2,80 | 2,75 | 2,78 | -0,54% | 42.200,00 |
| 10.10.2025 | 2,85 | 2,88 | 2,78 | 2,79 | -2,11% | 39.940,00 |
| 09.10.2025 | 2,81 | 2,85 | 2,81 | 2,85 | 0,71% | 36.107,00 |
| 08.10.2025 | 2,78 | 2,87 | 2,78 | 2,83 | 1,98% | 40.897,00 |
| 07.10.2025 | 2,81 | 2,81 | 2,77 | 2,78 | -1,94% | 44.491,00 |
| 06.10.2025 | 2,85 | 2,90 | 2,83 | 2,83 | 0,00% | 45.523,00 |
| 03.10.2025 | 2,83 | 2,83 | 2,80 | 2,83 | 0,35% | 41.756,00 |
| 02.10.2025 | 2,80 | 2,85 | 2,79 | 2,82 | 0,89% | 75.699,00 |
| 01.10.2025 | 2,80 | 2,81 | 2,76 | 2,80 | 0,00% | 53.617,00 |
| 30.09.2025 | 2,80 | 2,80 | 2,76 | 2,80 | 0,90% | 37.147,00 |
| 29.09.2025 | 2,75 | 2,80 | 2,74 | 2,77 | 0,36% | 47.848,00 |
| 26.09.2025 | 2,81 | 2,81 | 2,75 | 2,76 | -1,08% | 62.627,00 |
| 25.09.2025 | 2,89 | 2,89 | 2,78 | 2,79 | -3,63% | 54.719,00 |
| 24.09.2025 | 2,83 | 2,90 | 2,80 | 2,90 | 1,58% | 37.058,00 |
| 23.09.2025 | 2,95 | 2,95 | 2,85 | 2,85 | -1,72% | 67.922,00 |
| 22.09.2025 | 2,87 | 2,93 | 2,81 | 2,90 | 2,65% | 43.254,00 |
| 19.09.2025 | 2,76 | 2,86 | 2,76 | 2,83 | 0,89% | 51.718,00 |
| 18.09.2025 | 2,85 | 2,85 | 2,76 | 2,80 | 0,00% | 50.808,00 |
| 17.09.2025 | 2,88 | 2,91 | 2,78 | 2,80 | -3,95% | 81.780,00 |
| 16.09.2025 | 2,90 | 2,92 | 2,86 | 2,92 | 0,87% | 28.625,00 |
| 15.09.2025 | 2,94 | 3,00 | 2,87 | 2,89 | -2,53% | 79.230,00 |
| 12.09.2025 | 2,92 | 3,00 | 2,91 | 2,97 | 2,60% | 56.571,00 |
| 11.09.2025 | 2,90 | 2,92 | 2,82 | 2,89 | 4,33% | 82.339,00 |
| 10.09.2025 | 2,78 | 2,92 | 2,75 | 2,77 | 0,73% | 150.332,00 |
| 09.09.2025 | 2,85 | 2,85 | 2,74 | 2,75 | -1,08% | 90.646,00 |
| 08.09.2025 | 2,85 | 2,85 | 2,78 | 2,78 | -1,42% | 70.678,00 |
| 05.09.2025 | 2,86 | 2,90 | 2,82 | 2,82 | -1,74% | 70.890,00 |
| 04.09.2025 | 2,91 | 2,95 | 2,87 | 2,87 | -2,05% | 75.839,00 |
| 03.09.2025 | 2,96 | 2,98 | 2,91 | 2,93 | 0,17% | 82.653,00 |
| 02.09.2025 | 3,00 | 3,05 | 2,93 | 2,93 | -1,85% | 119.448,00 |
| 01.09.2025 | 3,07 | 3,08 | 2,94 | 2,98 | -2,61% | 106.683,00 |
| 29.08.2025 | 3,11 | 3,18 | 3,06 | 3,06 | -0,65% | 89.400,00 |
| 28.08.2025 | 3,25 | 3,25 | 3,02 | 3,08 | -3,75% | 183.339,00 |
| 27.08.2025 | 3,50 | 3,50 | 3,18 | 3,20 | -5,60% | 379.868,00 |
| 26.08.2025 | 3,55 | 3,55 | 3,30 | 3,39 | -2,45% | 110.358,00 |
| 25.08.2025 | 3,54 | 3,79 | 3,48 | 3,48 | -0,57% | 224.803,00 |
| 22.08.2025 | 3,50 | 3,54 | 3,49 | 3,50 | -1,27% | 28.156,00 |
| 21.08.2025 | 3,55 | 3,57 | 3,34 | 3,54 | -3,54% | 121.865,00 |
| 20.08.2025 | 3,49 | 3,80 | 3,48 | 3,67 | 6,38% | 155.921,00 |
| 19.08.2025 | 3,26 | 3,54 | 3,26 | 3,45 | 6,65% | 176.686,00 |
| 18.08.2025 | 3,25 | 3,25 | 3,22 | 3,24 | -0,46% | 35.377,00 |
| 15.08.2025 | 3,30 | 3,30 | 3,24 | 3,25 | -0,91% | 45.436,00 |
| 14.08.2025 | 3,32 | 3,35 | 3,28 | 3,28 | -1,06% | 5.148,00 |
| 13.08.2025 | 3,18 | 3,35 | 3,15 | 3,32 | 4,41% | 52.229,00 |
| 12.08.2025 | 3,20 | 3,22 | 3,13 | 3,18 | -2,31% | 30.629,00 |
| 11.08.2025 | 3,32 | 3,32 | 3,19 | 3,25 | -0,91% | 20.381,00 |
| 08.08.2025 | 3,29 | 3,29 | 3,26 | 3,28 | 0,00% | 21.575,00 |
| 07.08.2025 | 3,27 | 3,29 | 3,26 | 3,28 | 0,15% | 25.642,00 |
| 06.08.2025 | 3,33 | 3,33 | 3,28 | 3,28 | -0,76% | 26.962,00 |
| 05.08.2025 | 3,33 | 3,35 | 3,28 | 3,30 | -0,75% | 51.444,00 |
| 04.08.2025 | 3,32 | 3,33 | 3,30 | 3,33 | 0,76% | 22.662,00 |
| 01.08.2025 | 3,30 | 3,33 | 3,28 | 3,30 | 0,00% | 52.061,00 |
| 31.07.2025 | 3,41 | 3,41 | 3,30 | 3,30 | -1,49% | 32.855,00 |
| 30.07.2025 | 3,38 | 3,42 | 3,35 | 3,35 | -2,62% | 20.019,00 |
| 29.07.2025 | 3,49 | 3,49 | 3,38 | 3,44 | 1,18% | 52.140,00 |
| 28.07.2025 | 3,48 | 3,53 | 3,35 | 3,40 | -1,73% | 73.436,00 |
| 25.07.2025 | 3,46 | 3,46 | 3,40 | 3,46 | -0,14% | 15.099,00 |
| 24.07.2025 | 3,44 | 3,48 | 3,43 | 3,47 | 0,87% | 15.340,00 |
| 23.07.2025 | 3,50 | 3,59 | 3,44 | 3,44 | -1,86% | 43.060,00 |
| 22.07.2025 | 3,51 | 3,52 | 3,48 | 3,50 | -0,28% | 29.519,00 |
| 21.07.2025 | 3,50 | 3,52 | 3,46 | 3,51 | 0,86% | 39.769,00 |
| 18.07.2025 | 3,53 | 3,53 | 3,47 | 3,48 | 0,00% | 15.168,00 |
| 17.07.2025 | 3,40 | 3,52 | 3,40 | 3,48 | 1,46% | 35.436,00 |
| 16.07.2025 | 3,50 | 3,50 | 3,41 | 3,43 | -2,00% | 26.343,00 |
| 15.07.2025 | 3,45 | 3,51 | 3,42 | 3,50 | 1,45% | 35.014,00 |
| 14.07.2025 | 3,45 | 3,45 | 3,38 | 3,45 | 0,58% | 16.940,00 |
| 11.07.2025 | 3,41 | 3,66 | 3,41 | 3,43 | 2,69% | 122.072,00 |