2,783€
-0,45%
Echtzeit-Aktienkurs NX FILTRATION EO 1
Bid:
Ask:
Aktienkurse zur NX FILTRATION EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.07.2025 | 3,50 | 3,50 | 3,32 | 3,34 | -3,19% | 71.900,00 |
| 09.07.2025 | 3,60 | 3,60 | 3,42 | 3,45 | -4,17% | 119.103,00 |
| 08.07.2025 | 3,64 | 3,65 | 3,60 | 3,60 | -1,10% | 76.901,00 |
| 07.07.2025 | 3,60 | 3,65 | 3,58 | 3,64 | 1,11% | 10.516,00 |
| 04.07.2025 | 3,65 | 3,65 | 3,59 | 3,60 | -0,83% | 21.956,00 |
| 03.07.2025 | 3,61 | 3,64 | 3,58 | 3,63 | 1,97% | 28.942,00 |
| 02.07.2025 | 3,60 | 3,69 | 3,55 | 3,56 | -1,11% | 25.364,00 |
| 01.07.2025 | 3,60 | 3,60 | 3,54 | 3,60 | -0,69% | 37.656,00 |
| 30.06.2025 | 3,65 | 3,66 | 3,61 | 3,63 | -0,68% | 20.912,00 |
| 27.06.2025 | 3,69 | 3,73 | 3,62 | 3,65 | -0,27% | 61.572,00 |
| 26.06.2025 | 3,65 | 3,67 | 3,60 | 3,66 | 0,41% | 32.793,00 |
| 25.06.2025 | 3,70 | 3,70 | 3,61 | 3,65 | -0,68% | 35.525,00 |
| 24.06.2025 | 3,80 | 3,80 | 3,65 | 3,67 | 0,27% | 51.446,00 |
| 23.06.2025 | 3,72 | 3,72 | 3,63 | 3,66 | -1,08% | 15.265,00 |
| 20.06.2025 | 3,88 | 3,88 | 3,65 | 3,70 | 1,09% | 40.577,00 |
| 19.06.2025 | 3,77 | 3,83 | 3,64 | 3,66 | -5,67% | 33.038,00 |
| 18.06.2025 | 3,96 | 3,96 | 3,76 | 3,88 | -2,39% | 36.030,00 |
| 17.06.2025 | 4,00 | 4,00 | 3,94 | 3,98 | -0,62% | 19.016,00 |
| 16.06.2025 | 4,02 | 4,04 | 3,96 | 4,00 | -0,50% | 31.100,00 |
| 13.06.2025 | 4,02 | 4,02 | 3,97 | 4,02 | -0,25% | 14.639,00 |
| 12.06.2025 | 4,12 | 4,15 | 4,00 | 4,03 | -2,42% | 34.382,00 |
| 11.06.2025 | 4,10 | 4,18 | 4,10 | 4,13 | -1,67% | 30.623,00 |
| 10.06.2025 | 4,16 | 4,24 | 4,11 | 4,20 | 0,00% | 44.341,00 |
| 09.06.2025 | 4,27 | 4,27 | 4,14 | 4,20 | -1,18% | 26.954,00 |
| 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 |