2,657€
-4,06%
Echtzeit-Aktienkurs NX FILTRATION EO 1
Bid:
Ask:
Aktienkurse zur NX FILTRATION EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,80 | 2,80 | 2,66 | 2,66 | -4,15% | 34.224,00 |
| 11.11.2026 | 2,84 | 2,88 | 2,76 | 2,77 | -2,46% | 28.483,00 |
| 10.11.2026 | 2,90 | 2,97 | 2,83 | 2,84 | -4,05% | 35.659,00 |
| 09.11.2026 | 2,77 | 2,97 | 2,77 | 2,96 | 2,07% | 71.888,00 |
| 06.11.2026 | 3,01 | 3,10 | 2,90 | 2,90 | -3,65% | 33.078,00 |
| 05.11.2026 | 3,01 | 3,15 | 3,01 | 3,01 | 0,00% | 34.400,00 |
| 04.11.2026 | 3,05 | 3,09 | 3,00 | 3,01 | -1,31% | 28.268,00 |
| 03.11.2026 | 3,20 | 3,20 | 3,00 | 3,05 | -4,69% | 48.546,00 |
| 02.11.2026 | 3,05 | 3,20 | 2,99 | 3,20 | 3,90% | 33.340,00 |
| 30.10.2026 | 3,06 | 3,17 | 3,01 | 3,08 | -6,24% | 122.949,00 |
| 29.10.2026 | 3,27 | 3,29 | 3,24 | 3,29 | 0,15% | 15.686,00 |
| 28.10.2026 | 3,23 | 3,30 | 3,23 | 3,28 | 0,31% | 7.186,00 |
| 27.10.2026 | 3,21 | 3,28 | 3,21 | 3,27 | 0,62% | 9.596,00 |
| 26.10.2026 | 3,28 | 3,28 | 3,16 | 3,25 | 1,56% | 8.216,00 |
| 23.10.2026 | 3,18 | 3,21 | 3,10 | 3,20 | 0,47% | 33.402,00 |
| 22.10.2026 | 3,18 | 3,23 | 3,17 | 3,19 | -1,55% | 18.711,00 |
| 21.10.2026 | 3,28 | 3,28 | 3,18 | 3,24 | 1,73% | 9.790,00 |
| 20.10.2026 | 3,29 | 3,29 | 3,17 | 3,18 | 0,00% | 10.836,00 |
| 19.10.2026 | 3,20 | 3,25 | 3,16 | 3,18 | -2,15% | 11.311,00 |
| 16.10.2026 | 3,30 | 3,30 | 3,25 | 3,25 | -1,07% | 20.691,00 |
| 15.10.2026 | 3,34 | 3,34 | 3,25 | 3,29 | -0,61% | 12.182,00 |
| 14.10.2026 | 3,25 | 3,32 | 3,25 | 3,31 | 0,92% | 16.345,00 |
| 13.10.2026 | 3,28 | 3,32 | 3,28 | 3,28 | 0,77% | 10.692,00 |
| 12.10.2026 | 3,21 | 3,32 | 3,21 | 3,25 | 1,40% | 19.436,00 |
| 09.10.2026 | 3,19 | 3,26 | 3,19 | 3,21 | 0,16% | 11.638,00 |
| 08.10.2026 | 3,39 | 3,39 | 3,19 | 3,20 | -3,32% | 39.849,00 |
| 07.10.2026 | 3,32 | 3,35 | 3,27 | 3,31 | 0,00% | 33.854,00 |
| 06.10.2026 | 3,27 | 3,31 | 3,27 | 3,31 | 1,38% | 4.903,00 |
| 05.10.2026 | 3,30 | 3,30 | 3,24 | 3,27 | -0,46% | 13.759,00 |
| 02.10.2026 | 3,26 | 3,30 | 3,24 | 3,28 | -0,30% | 24.489,00 |
| 01.10.2026 | 3,32 | 3,36 | 3,26 | 3,29 | -0,90% | 24.927,00 |
| 30.09.2026 | 3,45 | 3,45 | 3,30 | 3,32 | -2,35% | 29.078,00 |
| 29.09.2026 | 3,31 | 3,42 | 3,31 | 3,40 | -0,87% | 9.081,00 |
| 28.09.2026 | 3,55 | 3,55 | 3,35 | 3,43 | -2,00% | 30.993,00 |
| 25.09.2026 | 3,34 | 3,57 | 3,33 | 3,50 | 6,06% | 130.496,00 |
| 24.09.2026 | 3,28 | 3,31 | 3,23 | 3,30 | 0,61% | 27.224,00 |
| 23.09.2026 | 3,28 | 3,32 | 3,23 | 3,28 | 0,15% | 44.016,00 |
| 22.09.2026 | 3,30 | 3,40 | 3,25 | 3,28 | 2,66% | 61.963,00 |
| 21.09.2026 | 3,17 | 3,19 | 3,10 | 3,19 | 1,92% | 22.382,00 |
| 18.09.2026 | 3,13 | 3,13 | 3,06 | 3,13 | 1,46% | 26.005,00 |
| 17.09.2026 | 3,09 | 3,10 | 3,02 | 3,09 | 1,98% | 25.745,00 |
| 16.09.2026 | 3,01 | 3,05 | 3,01 | 3,03 | 0,50% | 13.962,00 |
| 15.09.2026 | 3,06 | 3,07 | 3,00 | 3,01 | -1,95% | 74.624,00 |
| 14.09.2026 | 3,10 | 3,12 | 3,07 | 3,07 | -1,13% | 41.457,00 |
| 11.09.2026 | 3,16 | 3,17 | 3,11 | 3,11 | -0,64% | 29.571,00 |
| 10.09.2026 | 3,20 | 3,20 | 3,11 | 3,13 | -1,73% | 36.100,00 |
| 09.09.2026 | 3,21 | 3,21 | 3,15 | 3,18 | -0,16% | 18.420,00 |
| 08.09.2026 | 3,23 | 3,23 | 3,17 | 3,19 | -0,31% | 17.263,00 |
| 07.09.2026 | 3,25 | 3,25 | 3,15 | 3,20 | -1,54% | 33.239,00 |
| 04.09.2026 | 3,20 | 3,25 | 3,18 | 3,25 | 2,04% | 28.679,00 |
| 03.09.2026 | 3,25 | 3,25 | 3,16 | 3,18 | -0,16% | 12.389,00 |
| 02.09.2026 | 3,20 | 3,24 | 3,14 | 3,19 | 0,47% | 41.228,00 |
| 01.09.2026 | 3,24 | 3,24 | 3,16 | 3,17 | -1,40% | 32.757,00 |
| 31.08.2026 | 3,27 | 3,28 | 3,11 | 3,22 | -1,53% | 110.086,00 |
| 28.08.2026 | 3,30 | 3,35 | 3,20 | 3,27 | 2,51% | 145.007,00 |
| 27.08.2026 | 3,69 | 3,69 | 3,13 | 3,19 | -7,81% | 182.501,00 |
| 26.08.2026 | 3,94 | 4,30 | 3,46 | 3,46 | -3,63% | 484.527,00 |
| 25.08.2026 | 3,75 | 3,77 | 3,51 | 3,59 | -2,58% | 58.089,00 |
| 24.08.2026 | 3,50 | 3,74 | 3,50 | 3,68 | 5,75% | 64.692,00 |
| 21.08.2026 | 3,35 | 3,48 | 3,35 | 3,48 | 4,04% | 27.939,00 |
| 20.08.2026 | 3,46 | 3,46 | 3,32 | 3,35 | 0,75% | 13.615,00 |
| 19.08.2026 | 3,48 | 3,48 | 3,31 | 3,32 | -0,60% | 19.943,00 |
| 18.08.2026 | 3,48 | 3,48 | 3,33 | 3,34 | -1,62% | 40.172,00 |
| 17.08.2026 | 3,41 | 3,46 | 3,36 | 3,40 | -0,15% | 34.109,00 |
| 14.08.2026 | 3,23 | 3,40 | 3,23 | 3,40 | 3,34% | 77.899,00 |
| 13.08.2026 | 3,28 | 3,32 | 3,26 | 3,29 | 0,30% | 20.787,00 |
| 12.08.2026 | 3,24 | 3,30 | 3,23 | 3,28 | 0,46% | 28.621,00 |
| 11.08.2026 | 3,36 | 3,36 | 3,23 | 3,27 | 0,15% | 32.118,00 |
| 10.08.2026 | 3,29 | 3,34 | 3,24 | 3,26 | -0,61% | 31.615,00 |
| 07.08.2026 | 3,30 | 3,35 | 3,27 | 3,28 | -0,61% | 18.594,00 |
| 06.08.2026 | 3,38 | 3,39 | 3,26 | 3,30 | 1,07% | 35.442,00 |
| 05.08.2026 | 3,24 | 3,31 | 3,17 | 3,27 | 3,65% | 41.876,00 |
| 04.08.2026 | 3,14 | 3,18 | 3,13 | 3,15 | 0,48% | 30.695,00 |
| 03.08.2026 | 3,19 | 3,19 | 3,13 | 3,14 | -0,48% | 20.343,00 |
| 31.07.2026 | 3,22 | 3,24 | 3,14 | 3,15 | -1,72% | 38.045,00 |
| 30.07.2026 | 3,45 | 3,47 | 3,20 | 3,21 | 0,31% | 26.830,00 |
| 29.07.2026 | 3,25 | 3,26 | 3,18 | 3,20 | -1,99% | 34.973,00 |
| 28.07.2026 | 3,32 | 3,32 | 3,25 | 3,26 | -1,66% | 25.718,00 |
| 27.07.2026 | 3,24 | 3,35 | 3,24 | 3,32 | 2,95% | 21.947,00 |
| 24.07.2026 | 3,30 | 3,33 | 3,21 | 3,22 | -2,42% | 29.755,00 |
| 23.07.2026 | 3,45 | 3,45 | 3,30 | 3,30 | -4,21% | 27.561,00 |
| 22.07.2026 | 3,50 | 3,56 | 3,40 | 3,45 | -1,85% | 42.232,00 |
| 21.07.2026 | 3,70 | 3,71 | 3,51 | 3,51 | -4,36% | 20.761,00 |
| 20.07.2026 | 3,61 | 3,72 | 3,61 | 3,67 | 1,10% | 33.006,00 |
| 17.07.2026 | 3,67 | 3,67 | 3,60 | 3,63 | -0,41% | 13.283,00 |
| 16.07.2026 | 3,68 | 3,72 | 3,60 | 3,65 | -3,19% | 37.509,00 |
| 15.07.2026 | 3,93 | 3,94 | 3,74 | 3,77 | -3,34% | 59.493,00 |
| 14.07.2026 | 3,98 | 3,98 | 3,90 | 3,90 | -2,14% | 21.971,00 |
| 13.07.2026 | 4,04 | 4,04 | 3,93 | 3,98 | -2,09% | 76.519,00 |
| 10.07.2026 | 3,79 | 4,10 | 3,76 | 4,07 | 7,97% | 222.375,00 |
| 09.07.2026 | 3,72 | 3,80 | 3,65 | 3,77 | 2,87% | 63.576,00 |
| 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 |