2,690€
-1,10%
Echtzeit-Aktienkurs NX Filtration B.V.
Bid:
Ask:
Aktienkurse zur NX Filtration B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,69 | 2,70 | 2,67 | 2,69 | 0,19% | 1.160,00 |
| 04.05.2026 | 2,65 | 2,72 | 2,65 | 2,69 | 1,32% | 6.670,00 |
| 30.04.2026 | 2,70 | 2,70 | 2,64 | 2,65 | -1,67% | - |
| 29.04.2026 | 2,70 | 2,70 | 2,62 | 2,70 | -0,07% | - |
| 28.04.2026 | 2,70 | 2,72 | 2,65 | 2,70 | 0,19% | - |
| 27.04.2026 | 2,65 | 2,71 | 2,62 | 2,70 | 1,58% | 14.768,00 |
| 24.04.2026 | 2,67 | 2,70 | 2,63 | 2,65 | -0,56% | - |
| 23.04.2026 | 2,73 | 2,73 | 2,67 | 2,67 | -2,27% | 490,00 |
| 22.04.2026 | 2,68 | 2,73 | 2,65 | 2,73 | 1,75% | - |
| 21.04.2026 | 2,68 | 2,70 | 2,65 | 2,68 | 0,00% | - |
| 20.04.2026 | 2,74 | 2,74 | 2,60 | 2,68 | -1,90% | 6.964,00 |
| 17.04.2026 | 2,76 | 2,82 | 2,74 | 2,74 | -3,01% | - |
| 16.04.2026 | 2,78 | 2,84 | 2,56 | 2,82 | 1,62% | 7.448,00 |
| 15.04.2026 | 2,77 | 2,79 | 2,76 | 2,78 | 0,18% | - |
| 14.04.2026 | 2,65 | 2,77 | 2,59 | 2,77 | 4,41% | 2.640,00 |
| 13.04.2026 | 2,57 | 2,65 | 2,51 | 2,65 | 3,43% | - |
| 10.04.2026 | 2,54 | 2,59 | 2,54 | 2,57 | -1,08% | - |
| 09.04.2026 | 2,60 | 2,60 | 2,48 | 2,59 | -0,38% | - |
| 08.04.2026 | 2,56 | 2,60 | 2,55 | 2,60 | 1,68% | 9.500,00 |
| 07.04.2026 | 2,55 | 2,56 | 2,53 | 2,56 | 0,27% | 6.500,00 |
| 02.04.2026 | 2,50 | 2,60 | 2,45 | 2,55 | 2,32% | 4.660,00 |
| 01.04.2026 | 2,50 | 2,50 | 2,45 | 2,50 | -0,12% | - |
| 31.03.2026 | 2,44 | 2,50 | 2,44 | 2,50 | 2,38% | 7.500,00 |
| 30.03.2026 | 2,48 | 2,52 | 2,42 | 2,44 | -1,61% | - |
| 27.03.2026 | 2,47 | 2,48 | 2,44 | 2,48 | 0,40% | - |
| 26.03.2026 | 2,50 | 2,51 | 2,44 | 2,47 | -1,32% | 25.024,00 |
| 25.03.2026 | 2,46 | 2,54 | 2,46 | 2,50 | 1,62% | - |
| 24.03.2026 | 2,52 | 2,54 | 2,46 | 2,46 | -2,26% | - |
| 23.03.2026 | 2,50 | 2,53 | 2,36 | 2,52 | 0,68% | - |
| 20.03.2026 | 2,54 | 2,58 | 2,50 | 2,50 | -3,36% | 40.000,00 |
| 19.03.2026 | 2,64 | 2,67 | 2,52 | 2,59 | -4,18% | - |
| 18.03.2026 | 2,66 | 2,72 | 2,64 | 2,70 | -0,63% | - |
| 17.03.2026 | 2,75 | 2,75 | 2,69 | 2,72 | -1,09% | - |
| 16.03.2026 | 2,66 | 2,75 | 2,61 | 2,75 | 3,38% | - |
| 13.03.2026 | 2,51 | 2,66 | 2,48 | 2,66 | 6,19% | 10.221,00 |
| 12.03.2026 | 2,29 | 2,52 | 2,29 | 2,51 | 9,25% | 7.000,00 |
| 11.03.2026 | 2,38 | 2,38 | 2,27 | 2,29 | -1,38% | - |
| 10.03.2026 | 2,36 | 2,38 | 2,31 | 2,33 | -1,48% | - |
| 09.03.2026 | 2,40 | 2,40 | 2,27 | 2,36 | -1,79% | - |
| 06.03.2026 | 2,31 | 2,41 | 2,24 | 2,40 | 5,72% | 9.584,00 |
| 05.03.2026 | 2,05 | 2,28 | 2,05 | 2,27 | 8,86% | 8.550,00 |
| 04.03.2026 | 2,04 | 2,12 | 2,04 | 2,09 | 0,24% | - |
| 03.03.2026 | 2,05 | 2,12 | 2,05 | 2,08 | -0,24% | - |
| 02.03.2026 | 2,12 | 2,13 | 2,08 | 2,09 | -1,65% | - |
| 27.02.2026 | 2,14 | 2,15 | 2,12 | 2,12 | -0,79% | - |
| 26.02.2026 | 2,06 | 2,14 | 2,06 | 2,14 | 1,76% | 1.420,00 |
| 25.02.2026 | 2,03 | 2,12 | 2,03 | 2,10 | 1,69% | 17.017,00 |
| 24.02.2026 | 2,05 | 2,10 | 2,05 | 2,07 | -1,19% | - |
| 23.02.2026 | 2,07 | 2,12 | 2,05 | 2,09 | -0,81% | - |
| 20.02.2026 | 2,03 | 2,11 | 2,03 | 2,11 | 2,03% | - |
| 19.02.2026 | 2,05 | 2,10 | 2,05 | 2,07 | -1,19% | - |
| 18.02.2026 | 2,05 | 2,12 | 2,05 | 2,09 | 0,00% | 23.023,00 |
| 17.02.2026 | 2,02 | 2,12 | 2,02 | 2,09 | 1,45% | - |
| 16.02.2026 | 2,09 | 2,19 | 2,06 | 2,06 | -3,28% | - |
| 13.02.2026 | 2,02 | 2,21 | 2,02 | 2,13 | 3,39% | 4.598,00 |
| 12.02.2026 | 2,21 | 2,21 | 2,06 | 2,06 | -6,78% | 41.414,00 |
| 11.02.2026 | 2,32 | 2,49 | 2,21 | 2,21 | -7,52% | 6.700,00 |
| 10.02.2026 | 2,15 | 2,40 | 2,15 | 2,39 | 8,67% | 17.664,00 |
| 09.02.2026 | 1,97 | 2,35 | 1,96 | 2,20 | 13,68% | 23.001,00 |
| 06.02.2026 | 1,92 | 1,97 | 1,90 | 1,94 | 0,89% | 100,00 |
| 05.02.2026 | 2,08 | 2,12 | 1,90 | 1,92 | -7,56% | 6.500,00 |
| 04.02.2026 | 2,06 | 2,15 | 2,06 | 2,08 | -1,24% | - |
| 03.02.2026 | 2,01 | 2,16 | 2,01 | 2,10 | 2,34% | - |
| 02.02.2026 | 2,12 | 2,12 | 2,03 | 2,06 | -3,07% | 9.365,00 |
| 30.01.2026 | 2,34 | 2,36 | 2,12 | 2,12 | -9,52% | 16.512,00 |
| 29.01.2026 | 2,30 | 2,38 | 2,30 | 2,34 | 0,43% | 14.329,00 |
| 28.01.2026 | 2,39 | 2,46 | 2,28 | 2,33 | -4,70% | - |
| 27.01.2026 | 2,48 | 2,49 | 2,44 | 2,45 | -0,61% | 3.110,00 |
| 26.01.2026 | 2,54 | 2,58 | 2,46 | 2,46 | -5,20% | - |
| 23.01.2026 | 2,62 | 2,63 | 2,56 | 2,60 | -0,84% | 10.280,00 |
| 22.01.2026 | 2,65 | 2,69 | 2,61 | 2,62 | -2,53% | 11.500,00 |
| 21.01.2026 | 2,72 | 2,72 | 2,67 | 2,69 | -0,81% | - |
| 20.01.2026 | 2,71 | 2,72 | 2,68 | 2,71 | -0,11% | - |
| 19.01.2026 | 2,69 | 2,72 | 2,67 | 2,71 | 0,41% | - |
| 16.01.2026 | 2,70 | 2,71 | 2,68 | 2,70 | 0,15% | - |
| 15.01.2026 | 2,70 | 2,72 | 2,68 | 2,70 | -0,07% | - |
| 14.01.2026 | 2,68 | 2,72 | 2,65 | 2,70 | 0,82% | 12.012,00 |
| 13.01.2026 | 2,63 | 2,70 | 2,63 | 2,68 | -0,45% | - |
| 12.01.2026 | 2,67 | 2,70 | 2,67 | 2,69 | 0,75% | 4.785,00 |
| 09.01.2026 | 2,68 | 2,68 | 2,67 | 2,67 | -0,56% | 48.490,00 |
| 08.01.2026 | 2,64 | 2,69 | 2,64 | 2,69 | -0,56% | - |
| 07.01.2026 | 2,70 | 2,71 | 2,67 | 2,70 | -0,07% | - |
| 06.01.2026 | 2,75 | 2,75 | 2,69 | 2,70 | -1,75% | 8.015,00 |
| 05.01.2026 | 2,80 | 2,80 | 2,72 | 2,75 | -1,61% | - |
| 02.01.2026 | 2,79 | 2,80 | 2,78 | 2,80 | 0,00% | - |
| 30.12.2025 | 2,79 | 2,80 | 2,77 | 2,80 | 0,18% | 2.421,00 |
| 29.12.2025 | 2,79 | 2,80 | 2,77 | 2,79 | -0,46% | - |
| 23.12.2025 | 2,77 | 2,80 | 2,76 | 2,80 | 1,26% | - |
| 22.12.2025 | 2,76 | 2,80 | 2,74 | 2,77 | 0,47% | 4.000,00 |
| 19.12.2025 | 2,81 | 2,81 | 2,72 | 2,76 | -1,78% | 15.045,00 |
| 18.12.2025 | 2,79 | 2,81 | 2,79 | 2,81 | 0,54% | - |
| 17.12.2025 | 2,81 | 2,82 | 2,79 | 2,79 | -0,36% | - |
| 16.12.2025 | 2,79 | 2,85 | 2,73 | 2,80 | 0,00% | - |
| 15.12.2025 | 2,81 | 2,81 | 2,76 | 2,80 | 0,00% | - |
| 12.12.2025 | 2,81 | 2,81 | 2,76 | 2,80 | -0,11% | - |
| 11.12.2025 | 2,80 | 2,81 | 2,74 | 2,80 | -0,25% | - |
| 10.12.2025 | 2,69 | 2,81 | 2,66 | 2,81 | 4,66% | 600,00 |
| 09.12.2025 | 2,67 | 2,69 | 2,67 | 2,69 | 0,56% | - |
| 08.12.2025 | 2,70 | 2,71 | 2,66 | 2,67 | -1,04% | - |
| 05.12.2025 | 2,66 | 2,70 | 2,63 | 2,70 | 1,89% | 1.440,00 |