3,768€
2,94%
Echtzeit-Aktienkurs NX Filtration B.V.
Bid:
Ask:
Aktienkurse zur NX Filtration B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 3,74 | 3,80 | 3,66 | 3,77 | 2,87% | - |
| 08.07.2026 | 3,53 | 3,66 | 3,53 | 3,66 | 4,57% | 69.111,00 |
| 07.07.2026 | 3,70 | 3,70 | 3,42 | 3,50 | -0,14% | 18.827,00 |
| 06.07.2026 | 3,69 | 3,69 | 3,41 | 3,51 | -5,01% | 50.613,00 |
| 03.07.2026 | 3,85 | 3,85 | 3,63 | 3,69 | -4,16% | 69.588,00 |
| 02.07.2026 | 3,75 | 3,95 | 3,75 | 3,85 | 2,67% | 101.792,00 |
| 01.07.2026 | 3,50 | 3,75 | 3,50 | 3,75 | 6,84% | 108.135,00 |
| 30.06.2026 | 3,50 | 3,51 | 3,46 | 3,51 | 0,29% | 47.312,00 |
| 29.06.2026 | 3,49 | 3,50 | 3,46 | 3,50 | 0,29% | 66.534,00 |
| 26.06.2026 | 3,43 | 3,50 | 3,42 | 3,49 | 1,75% | 53.576,00 |
| 25.06.2026 | 3,49 | 3,49 | 3,42 | 3,43 | 0,59% | 24.056,00 |
| 24.06.2026 | 3,48 | 3,49 | 3,41 | 3,41 | -1,87% | 38.377,00 |
| 23.06.2026 | 3,40 | 3,55 | 3,38 | 3,48 | 5,30% | 218.670,00 |
| 22.06.2026 | 3,22 | 3,30 | 3,22 | 3,30 | 2,48% | 45.400,00 |
| 19.06.2026 | 3,10 | 3,24 | 3,10 | 3,22 | -1,38% | 43.665,00 |
| 18.06.2026 | 3,25 | 3,36 | 3,21 | 3,27 | 0,62% | 129.656,00 |
| 17.06.2026 | 3,20 | 3,25 | 3,02 | 3,25 | 2,04% | 111.053,00 |
| 16.06.2026 | 2,76 | 3,30 | 2,76 | 3,18 | 20,68% | 452.766,00 |
| 15.06.2026 | 2,65 | 2,68 | 2,62 | 2,64 | -0,19% | 29.824,00 |
| 12.06.2026 | 2,57 | 2,64 | 2,57 | 2,64 | 3,13% | 16.250,00 |
| 11.06.2026 | 2,65 | 2,65 | 2,56 | 2,56 | -3,21% | 10.608,00 |
| 10.06.2026 | 2,67 | 2,67 | 2,62 | 2,65 | -1,31% | 14.474,00 |
| 09.06.2026 | 2,68 | 2,68 | 2,65 | 2,68 | 0,37% | 8.473,00 |
| 08.06.2026 | 2,63 | 2,68 | 2,62 | 2,67 | 1,52% | 9.417,00 |
| 05.06.2026 | 2,49 | 2,67 | 2,49 | 2,63 | 4,37% | 32.631,00 |
| 04.06.2026 | 2,52 | 2,60 | 2,48 | 2,52 | 0,00% | 53.346,00 |
| 03.06.2026 | 2,60 | 2,65 | 2,52 | 2,52 | -3,82% | 25.691,00 |
| 02.06.2026 | 2,63 | 2,65 | 2,62 | 2,62 | 0,00% | 12.189,00 |
| 01.06.2026 | 2,62 | 2,68 | 2,62 | 2,62 | -0,95% | 10.287,00 |
| 29.05.2026 | 2,63 | 2,65 | 2,60 | 2,65 | -0,19% | 24.721,00 |
| 28.05.2026 | 2,65 | 2,67 | 2,62 | 2,65 | 0,00% | 14.427,00 |
| 27.05.2026 | 2,65 | 2,68 | 2,64 | 2,65 | -0,38% | 25.005,00 |
| 26.05.2026 | 2,60 | 2,67 | 2,60 | 2,66 | 0,76% | 8.368,00 |
| 25.05.2026 | 2,67 | 2,67 | 2,61 | 2,64 | -0,56% | 38.654,00 |
| 22.05.2026 | 2,66 | 2,66 | 2,63 | 2,66 | 0,00% | 17.969,00 |
| 21.05.2026 | 2,63 | 2,66 | 2,63 | 2,66 | -0,19% | 8.497,00 |
| 20.05.2026 | 2,68 | 2,68 | 2,63 | 2,66 | -0,93% | 10.066,00 |
| 19.05.2026 | 2,66 | 2,69 | 2,65 | 2,69 | 0,94% | 10.029,00 |
| 18.05.2026 | 2,69 | 2,69 | 2,65 | 2,66 | -1,12% | 7.790,00 |
| 15.05.2026 | 2,69 | 2,69 | 2,66 | 2,69 | 0,00% | 10.258,00 |
| 14.05.2026 | 2,69 | 2,69 | 2,67 | 2,69 | 0,37% | 9.366,00 |
| 13.05.2026 | 2,63 | 2,69 | 2,63 | 2,68 | -0,37% | 22.379,00 |
| 12.05.2026 | 2,65 | 2,69 | 2,63 | 2,69 | 0,00% | 6.702,00 |
| 11.05.2026 | 2,65 | 2,69 | 2,62 | 2,69 | 0,00% | 10.548,00 |
| 08.05.2026 | 2,68 | 2,71 | 2,59 | 2,69 | -1,10% | 33.244,00 |
| 07.05.2026 | 2,73 | 2,73 | 2,60 | 2,72 | 0,74% | 29.271,00 |
| 06.05.2026 | 2,70 | 2,70 | 2,66 | 2,70 | 0,37% | 21.663,00 |
| 05.05.2026 | 2,68 | 2,71 | 2,67 | 2,69 | 0,19% | 8.008,00 |
| 04.05.2026 | 2,61 | 2,72 | 2,61 | 2,69 | 1,32% | 22.674,00 |
| 30.04.2026 | 2,65 | 2,69 | 2,65 | 2,65 | -1,67% | 2.923,00 |
| 29.04.2026 | 2,61 | 2,70 | 2,61 | 2,70 | -0,19% | 3.054,00 |
| 28.04.2026 | 2,74 | 2,74 | 2,62 | 2,70 | 0,19% | 4.451,00 |
| 27.04.2026 | 2,69 | 2,71 | 2,61 | 2,70 | 1,70% | 30.562,00 |
| 24.04.2026 | 2,67 | 2,69 | 2,62 | 2,65 | -0,56% | 15.365,00 |
| 23.04.2026 | 2,66 | 2,67 | 2,65 | 2,67 | -2,38% | 4.111,00 |
| 22.04.2026 | 2,68 | 2,73 | 2,63 | 2,73 | 1,87% | 23.473,00 |
| 21.04.2026 | 2,73 | 2,73 | 2,64 | 2,68 | 0,00% | 10.159,00 |
| 20.04.2026 | 2,68 | 2,73 | 2,59 | 2,68 | -2,01% | 17.043,00 |
| 17.04.2026 | 2,80 | 2,82 | 2,70 | 2,74 | -3,01% | 21.549,00 |
| 16.04.2026 | 2,75 | 2,84 | 2,51 | 2,82 | 1,62% | 57.175,00 |
| 15.04.2026 | 2,79 | 2,80 | 2,75 | 2,78 | 0,18% | 74.041,00 |
| 14.04.2026 | 2,65 | 2,79 | 2,60 | 2,77 | 4,53% | 59.894,00 |
| 13.04.2026 | 2,50 | 2,65 | 2,50 | 2,65 | 3,31% | 13.174,00 |
| 10.04.2026 | 2,55 | 2,59 | 2,53 | 2,57 | -0,97% | 10.629,00 |
| 09.04.2026 | 2,55 | 2,59 | 2,46 | 2,59 | -0,38% | 28.476,00 |
| 08.04.2026 | 2,58 | 2,60 | 2,55 | 2,60 | 1,56% | 30.460,00 |
| 07.04.2026 | 2,55 | 2,56 | 2,53 | 2,56 | 0,39% | 28.886,00 |
| 02.04.2026 | 2,50 | 2,58 | 2,43 | 2,55 | 2,20% | 24.349,00 |
| 01.04.2026 | 2,47 | 2,50 | 2,43 | 2,50 | 0,00% | 12.922,00 |
| 31.03.2026 | 2,47 | 2,50 | 2,45 | 2,50 | 2,25% | 7.904,00 |
| 30.03.2026 | 2,50 | 2,51 | 2,41 | 2,44 | -1,61% | 28.032,00 |
| 27.03.2026 | 2,44 | 2,49 | 2,43 | 2,48 | 0,40% | 14.265,00 |
| 26.03.2026 | 2,51 | 2,51 | 2,42 | 2,47 | -1,20% | 21.259,00 |
| 25.03.2026 | 2,53 | 2,54 | 2,49 | 2,50 | 1,63% | 10.659,00 |
| 24.03.2026 | 2,50 | 2,53 | 2,46 | 2,46 | -2,38% | 9.627,00 |
| 23.03.2026 | 2,50 | 2,54 | 2,36 | 2,52 | 0,80% | 32.847,00 |
| 20.03.2026 | 2,60 | 2,60 | 2,50 | 2,50 | -3,47% | 13.537,00 |
| 19.03.2026 | 2,70 | 2,70 | 2,48 | 2,59 | -4,07% | 41.799,00 |
| 18.03.2026 | 2,72 | 2,72 | 2,62 | 2,70 | -0,74% | 32.370,00 |
| 17.03.2026 | 2,75 | 2,75 | 2,68 | 2,72 | -1,09% | 19.169,00 |
| 16.03.2026 | 2,65 | 2,75 | 2,61 | 2,75 | 3,38% | 89.987,00 |
| 13.03.2026 | 2,57 | 2,66 | 2,48 | 2,66 | 6,19% | 88.274,00 |
| 12.03.2026 | 2,30 | 2,52 | 2,29 | 2,51 | 9,39% | 96.609,00 |
| 11.03.2026 | 2,27 | 2,35 | 2,27 | 2,29 | -1,51% | 27.897,00 |
| 10.03.2026 | 2,35 | 2,38 | 2,33 | 2,33 | -1,48% | 12.360,00 |
| 09.03.2026 | 2,40 | 2,40 | 2,25 | 2,36 | -1,67% | 54.805,00 |
| 06.03.2026 | 2,24 | 2,41 | 2,24 | 2,40 | 5,73% | 80.533,00 |
| 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 |