3,880€
8,08%
Echtzeit-Aktienkurs Nephros
Bid:
Ask:
Aktienkurse zur Nephros Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 3,74 | 3,99 | 3,64 | 3,91 | 8,91% | - |
| 08.09.2026 | 3,49 | 3,68 | 3,48 | 3,59 | 2,87% | - |
| 07.09.2026 | 3,50 | 3,50 | 3,49 | 3,49 | -4,64% | - |
| 04.09.2026 | 3,60 | 3,66 | 3,49 | 3,66 | 1,95% | - |
| 03.09.2026 | 3,64 | 3,68 | 3,50 | 3,59 | -1,91% | - |
| 02.09.2026 | 3,54 | 3,71 | 3,54 | 3,66 | 2,52% | - |
| 01.09.2026 | 3,68 | 3,70 | 3,54 | 3,57 | -0,83% | - |
| 31.08.2026 | 3,93 | 3,99 | 3,59 | 3,60 | -6,49% | - |
| 28.08.2026 | 3,70 | 3,89 | 3,70 | 3,85 | 6,65% | - |
| 27.08.2026 | 3,48 | 3,67 | 3,48 | 3,61 | -2,17% | - |
| 26.08.2026 | 3,62 | 3,96 | 3,60 | 3,69 | 1,93% | - |
| 25.08.2026 | 3,78 | 4,06 | 3,46 | 3,62 | 0,28% | - |
| 24.08.2026 | 3,50 | 3,76 | 3,42 | 3,61 | -3,99% | - |
| 21.08.2026 | 3,77 | 3,77 | 3,76 | 3,76 | 2,17% | - |
| 20.08.2026 | 4,07 | 4,13 | 3,66 | 3,68 | -8,68% | - |
| 19.08.2026 | 3,96 | 4,03 | 3,85 | 4,03 | 3,33% | - |
| 18.08.2026 | 3,74 | 3,90 | 3,73 | 3,90 | 2,09% | - |
| 17.08.2026 | 3,99 | 4,01 | 3,68 | 3,82 | -5,68% | - |
| 14.08.2026 | 4,07 | 4,07 | 4,05 | 4,05 | 5,47% | - |
| 13.08.2026 | 3,78 | 3,95 | 3,76 | 3,84 | 4,63% | - |
| 12.08.2026 | 3,70 | 3,86 | 3,67 | 3,67 | -2,91% | - |
| 11.08.2026 | 3,80 | 3,97 | 3,73 | 3,78 | -13,30% | - |
| 10.08.2026 | 3,64 | 4,36 | 3,64 | 4,36 | 24,57% | - |
| 07.08.2026 | 3,11 | 3,69 | 3,11 | 3,50 | 14,01% | - |
| 06.08.2026 | 3,10 | 3,11 | 3,03 | 3,07 | 0,66% | - |
| 05.08.2026 | 3,11 | 3,19 | 2,97 | 3,05 | -0,33% | - |
| 04.08.2026 | 3,05 | 3,08 | 3,03 | 3,06 | 1,32% | - |
| 03.08.2026 | 2,94 | 3,02 | 2,90 | 3,02 | 3,07% | - |
| 31.07.2026 | 3,03 | 3,05 | 2,93 | 2,93 | 0,00% | - |
| 30.07.2026 | 2,83 | 2,93 | 2,80 | 2,93 | -1,35% | - |
| 29.07.2026 | 3,07 | 3,11 | 2,97 | 2,97 | -1,33% | - |
| 28.07.2026 | 3,01 | 3,11 | 2,99 | 3,01 | -1,95% | - |
| 27.07.2026 | 3,19 | 3,24 | 3,07 | 3,07 | -1,29% | - |
| 24.07.2026 | 3,31 | 3,32 | 3,11 | 3,11 | -1,89% | - |
| 23.07.2026 | 3,19 | 3,27 | 3,16 | 3,17 | 0,63% | - |
| 22.07.2026 | 3,15 | 3,22 | 3,13 | 3,15 | -0,32% | - |
| 21.07.2026 | 3,22 | 3,25 | 3,15 | 3,16 | -0,94% | - |
| 20.07.2026 | 3,30 | 3,31 | 3,19 | 3,19 | -3,33% | - |
| 17.07.2026 | 3,29 | 3,39 | 3,27 | 3,30 | 5,77% | - |
| 16.07.2026 | 3,17 | 3,21 | 3,03 | 3,12 | -0,64% | - |
| 15.07.2026 | 3,11 | 3,17 | 3,05 | 3,14 | 2,95% | - |
| 14.07.2026 | 3,15 | 3,26 | 3,03 | 3,05 | -2,24% | - |
| 13.07.2026 | 3,19 | 3,21 | 3,03 | 3,12 | 1,63% | - |
| 10.07.2026 | 3,05 | 3,07 | 3,05 | 3,07 | 3,37% | - |
| 09.07.2026 | 2,89 | 3,05 | 2,89 | 2,97 | -1,98% | - |
| 08.07.2026 | 2,99 | 3,09 | 2,99 | 3,03 | 0,00% | - |
| 07.07.2026 | 3,11 | 3,16 | 3,02 | 3,03 | 1,34% | - |
| 06.07.2026 | 2,97 | 3,15 | 2,95 | 2,99 | 0,67% | - |
| 03.07.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -3,88% | - |
| 02.07.2026 | 2,96 | 3,15 | 2,91 | 3,09 | 0,00% | - |
| 01.07.2026 | 3,13 | 3,16 | 3,09 | 3,09 | 0,98% | - |
| 30.06.2026 | 3,15 | 3,24 | 3,06 | 3,06 | 0,33% | - |
| 29.06.2026 | 3,17 | 3,25 | 3,05 | 3,05 | 6,27% | - |
| 26.06.2026 | 2,87 | 2,91 | 2,86 | 2,87 | -1,71% | - |
| 25.06.2026 | 2,95 | 3,09 | 2,92 | 2,92 | 0,00% | - |
| 24.06.2026 | 2,76 | 2,93 | 2,76 | 2,92 | 6,57% | - |
| 23.06.2026 | 2,86 | 2,91 | 2,74 | 2,74 | -1,79% | - |
| 22.06.2026 | 2,75 | 2,79 | 2,65 | 2,79 | 1,45% | - |
| 19.06.2026 | 2,76 | 2,76 | 2,74 | 2,75 | -2,83% | - |
| 18.06.2026 | 2,77 | 2,84 | 2,77 | 2,83 | -0,35% | - |
| 17.06.2026 | 2,75 | 2,84 | 2,71 | 2,84 | 4,03% | - |
| 16.06.2026 | 2,70 | 2,85 | 2,70 | 2,73 | -3,87% | - |
| 15.06.2026 | 2,87 | 3,00 | 2,84 | 2,84 | -3,07% | - |
| 12.06.2026 | 2,88 | 3,09 | 2,87 | 2,93 | 2,09% | - |
| 11.06.2026 | 2,77 | 2,87 | 2,77 | 2,87 | 2,50% | - |
| 10.06.2026 | 2,81 | 2,85 | 2,73 | 2,80 | -6,67% | - |
| 09.06.2026 | 2,93 | 3,01 | 2,93 | 3,00 | -0,66% | - |
| 08.06.2026 | 2,97 | 3,08 | 2,96 | 3,02 | -4,13% | - |
| 05.06.2026 | 3,09 | 3,15 | 3,08 | 3,15 | -0,94% | - |
| 04.06.2026 | 3,13 | 3,21 | 3,09 | 3,18 | 0,32% | - |
| 03.06.2026 | 3,27 | 3,27 | 3,17 | 3,17 | 1,28% | - |
| 02.06.2026 | 3,17 | 3,20 | 3,12 | 3,13 | 0,97% | - |
| 01.06.2026 | 3,30 | 3,30 | 3,10 | 3,10 | -3,13% | - |
| 29.05.2026 | 3,18 | 3,21 | 3,17 | 3,20 | 2,24% | - |
| 28.05.2026 | 3,09 | 3,16 | 3,06 | 3,13 | 1,29% | - |
| 27.05.2026 | 3,07 | 3,16 | 3,07 | 3,09 | 0,32% | - |
| 26.05.2026 | 2,99 | 3,13 | 2,98 | 3,08 | 3,01% | - |
| 25.05.2026 | 2,99 | 2,99 | 2,98 | 2,99 | -5,08% | - |
| 22.05.2026 | 3,18 | 3,18 | 3,15 | 3,15 | -0,32% | - |
| 21.05.2026 | 3,07 | 3,21 | 3,07 | 3,16 | 1,94% | - |
| 20.05.2026 | 3,13 | 3,19 | 3,08 | 3,10 | -3,13% | - |
| 19.05.2026 | 3,16 | 3,25 | 3,13 | 3,20 | 7,02% | - |
| 18.05.2026 | 2,79 | 3,03 | 2,69 | 2,99 | -1,97% | - |
| 15.05.2026 | 2,87 | 3,05 | 2,74 | 3,05 | 7,02% | - |
| 14.05.2026 | 3,03 | 3,18 | 2,68 | 2,85 | 10,47% | - |
| 13.05.2026 | 2,57 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 12.05.2026 | 2,51 | 2,58 | 2,43 | 2,58 | -2,64% | - |
| 11.05.2026 | 2,96 | 2,99 | 2,64 | 2,65 | -3,64% | - |
| 08.05.2026 | 2,74 | 2,75 | 2,74 | 2,75 | -2,14% | - |
| 07.05.2026 | 2,74 | 2,85 | 2,59 | 2,81 | 8,08% | - |
| 06.05.2026 | 2,68 | 2,68 | 2,58 | 2,60 | -5,11% | - |
| 05.05.2026 | 2,63 | 2,74 | 2,63 | 2,74 | 1,11% | - |
| 04.05.2026 | 2,65 | 2,74 | 2,64 | 2,71 | 5,45% | - |
| 30.04.2026 | 2,78 | 2,83 | 2,50 | 2,57 | -8,21% | - |
| 29.04.2026 | 2,84 | 2,84 | 2,77 | 2,80 | 0,00% | - |
| 28.04.2026 | 2,76 | 2,80 | 2,65 | 2,80 | 10,24% | - |
| 27.04.2026 | 2,44 | 2,58 | 2,40 | 2,54 | 6,72% | - |
| 24.04.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -2,46% | - |
| 23.04.2026 | 2,42 | 2,54 | 2,40 | 2,44 | -2,40% | - |
| 22.04.2026 | 2,44 | 2,50 | 2,44 | 2,50 | -4,94% | - |