2,778€
0,27%
Echtzeit-Aktienkurs NX FILTRATION EO 1
Bid:
Ask:
Aktienkurse zur NX FILTRATION EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |