3,518€
-4,55%
Echtzeit-Aktienkurs NX Filtration B.V.
Bid:
Ask:
Aktienkurse zur NX Filtration B.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,69 | 3,72 | 3,49 | 3,52 | -4,55% | - |
| 03.05.2024 | 3,66 | 3,72 | 3,65 | 3,69 | 0,82% | 63.075,00 |
| 02.05.2024 | 3,69 | 3,77 | 3,64 | 3,66 | 0,69% | 132.578,00 |
| 30.04.2024 | 3,67 | 3,67 | 3,50 | 3,63 | -0,41% | 198.281,00 |
| 29.04.2024 | 3,55 | 3,80 | 3,55 | 3,65 | 3,11% | 290.516,00 |
| 26.04.2024 | 3,31 | 3,59 | 3,25 | 3,54 | 8,77% | 254.519,00 |
| 25.04.2024 | 3,28 | 3,38 | 3,24 | 3,25 | 0,31% | 291.757,00 |
| 24.04.2024 | 3,15 | 3,38 | 3,15 | 3,24 | 3,85% | 318.673,00 |
| 23.04.2024 | 3,04 | 3,12 | 3,01 | 3,12 | 2,97% | 88.789,00 |
| 22.04.2024 | 3,10 | 3,10 | 2,99 | 3,03 | -1,14% | 69.194,00 |
| 19.04.2024 | 3,10 | 3,10 | 3,00 | 3,07 | 2,17% | 110.548,00 |
| 18.04.2024 | 3,00 | 3,04 | 2,95 | 3,00 | 0,67% | 105.972,00 |
| 17.04.2024 | 3,17 | 3,17 | 2,96 | 2,98 | -4,49% | 226.127,00 |
| 16.04.2024 | 3,03 | 3,14 | 3,01 | 3,12 | 0,97% | 165.988,00 |
| 15.04.2024 | 3,18 | 3,28 | 3,09 | 3,09 | -2,22% | 271.292,00 |
| 12.04.2024 | 3,31 | 3,38 | 3,16 | 3,16 | -4,10% | 250.595,00 |
| 11.04.2024 | 3,34 | 3,36 | 3,25 | 3,30 | -0,60% | 145.125,00 |
| 10.04.2024 | 3,35 | 3,47 | 3,31 | 3,32 | -0,45% | 396.217,00 |
| 09.04.2024 | 3,55 | 3,55 | 3,33 | 3,33 | -5,26% | 470.199,00 |
| 08.04.2024 | 3,78 | 3,80 | 3,40 | 3,52 | -6,64% | 577.957,00 |
| 05.04.2024 | 3,84 | 3,84 | 3,71 | 3,77 | -3,71% | 374.886,00 |
| 04.04.2024 | 4,22 | 4,34 | 3,91 | 3,91 | -6,46% | 560.343,00 |
| 03.04.2024 | 4,31 | 4,32 | 3,80 | 4,18 | -4,35% | 617.830,00 |
| 02.04.2024 | 4,34 | 5,00 | 4,34 | 4,37 | 1,98% | 1.460.863,00 |
| 28.03.2024 | 3,50 | 4,34 | 3,38 | 4,29 | 28,10% | 978.633,00 |
| 27.03.2024 | 3,45 | 3,72 | 3,34 | 3,35 | 2,76% | 601.691,00 |
| 26.03.2024 | 3,38 | 3,41 | 3,20 | 3,26 | -2,69% | 260.040,00 |
| 25.03.2024 | 3,20 | 3,42 | 2,95 | 3,35 | 10,95% | 611.036,00 |
| 22.03.2024 | 2,85 | 3,24 | 2,85 | 3,02 | 6,54% | 368.674,00 |
| 21.03.2024 | 2,70 | 2,85 | 2,70 | 2,83 | 4,81% | 228.484,00 |
| 20.03.2024 | 2,66 | 2,70 | 2,59 | 2,70 | 0,37% | 237.863,00 |
| 19.03.2024 | 2,59 | 2,70 | 2,58 | 2,69 | 1,13% | 223.158,00 |
| 18.03.2024 | 2,68 | 2,69 | 2,55 | 2,66 | 0,38% | 110.738,00 |
| 15.03.2024 | 2,70 | 2,80 | 2,64 | 2,65 | -1,85% | 149.917,00 |
| 14.03.2024 | 2,77 | 2,83 | 2,69 | 2,70 | -0,74% | 158.797,00 |
| 13.03.2024 | 3,01 | 3,02 | 2,71 | 2,72 | -10,38% | 287.810,00 |
| 12.03.2024 | 3,04 | 3,13 | 2,97 | 3,04 | -0,33% | 115.434,00 |
| 11.03.2024 | 2,97 | 3,05 | 2,95 | 3,05 | 2,35% | 91.714,00 |
| 08.03.2024 | 3,12 | 3,12 | 2,93 | 2,98 | -1,82% | 113.401,00 |
| 07.03.2024 | 3,14 | 3,14 | 2,99 | 3,03 | -2,10% | 82.111,00 |
| 06.03.2024 | 3,05 | 3,12 | 3,02 | 3,10 | 2,48% | 150.899,00 |
| 05.03.2024 | 3,12 | 3,17 | 3,01 | 3,02 | -3,82% | 63.355,00 |
| 04.03.2024 | 3,17 | 3,20 | 3,07 | 3,14 | 0,32% | 103.285,00 |
| 01.03.2024 | 3,30 | 3,30 | 3,10 | 3,13 | -3,69% | 97.511,00 |
| 29.02.2024 | 3,33 | 3,33 | 3,21 | 3,25 | -2,40% | 68.488,00 |
| 28.02.2024 | 3,40 | 3,40 | 3,21 | 3,33 | -0,89% | 73.566,00 |
| 27.02.2024 | 3,60 | 3,60 | 3,35 | 3,36 | -1,90% | 75.153,00 |
| 26.02.2024 | 3,90 | 3,90 | 3,43 | 3,43 | -4,33% | 71.105,00 |
| 23.02.2024 | 3,75 | 3,76 | 3,55 | 3,58 | -3,24% | 52.120,00 |
| 22.02.2024 | 3,60 | 3,71 | 3,54 | 3,70 | 1,09% | 106.504,00 |
| 21.02.2024 | 3,85 | 3,85 | 3,64 | 3,66 | -5,06% | 71.196,00 |
| 20.02.2024 | 3,95 | 3,98 | 3,85 | 3,86 | -1,15% | 34.267,00 |
| 19.02.2024 | 4,13 | 4,13 | 3,86 | 3,90 | -2,74% | 77.227,00 |
| 16.02.2024 | 4,30 | 4,30 | 4,01 | 4,01 | -4,52% | 85.292,00 |
| 15.02.2024 | 4,08 | 4,24 | 3,96 | 4,20 | 6,06% | 103.551,00 |
| 14.02.2024 | 3,95 | 4,10 | 3,77 | 3,96 | 0,25% | 103.895,00 |
| 13.02.2024 | 4,18 | 4,18 | 3,92 | 3,95 | -4,01% | 49.324,00 |
| 12.02.2024 | 4,55 | 4,55 | 3,90 | 4,12 | -3,18% | 259.325,00 |
| 09.02.2024 | 3,97 | 4,40 | 3,85 | 4,25 | 12,43% | 298.882,00 |
| 08.02.2024 | 3,74 | 3,93 | 3,70 | 3,78 | 2,72% | 261.954,00 |
| 07.02.2024 | 3,48 | 3,79 | 3,32 | 3,68 | 7,92% | 239.251,00 |
| 06.02.2024 | 3,83 | 3,84 | 3,26 | 3,41 | -10,26% | 289.320,00 |
| 05.02.2024 | 3,69 | 4,06 | 3,69 | 3,80 | 4,83% | 117.460,00 |
| 02.02.2024 | 3,90 | 3,90 | 3,60 | 3,63 | -4,61% | 98.152,00 |
| 01.02.2024 | 4,02 | 4,04 | 3,70 | 3,80 | -5,12% | 76.076,00 |
| 31.01.2024 | 4,16 | 4,16 | 3,99 | 4,01 | -3,73% | 75.280,00 |
| 30.01.2024 | 4,10 | 4,18 | 4,08 | 4,16 | 2,46% | 32.796,00 |
| 29.01.2024 | 4,25 | 4,25 | 4,03 | 4,06 | -4,25% | 41.881,00 |
| 26.01.2024 | 4,17 | 4,24 | 4,15 | 4,24 | 0,59% | 21.364,00 |
| 25.01.2024 | 4,39 | 4,39 | 4,15 | 4,22 | -1,98% | 37.434,00 |
| 24.01.2024 | 4,42 | 4,48 | 4,29 | 4,30 | -3,15% | 48.073,00 |
| 23.01.2024 | 4,62 | 4,62 | 4,42 | 4,44 | -4,10% | 49.401,00 |
| 22.01.2024 | 4,99 | 4,99 | 4,54 | 4,63 | -6,09% | 36.675,00 |
| 19.01.2024 | 5,10 | 5,15 | 4,91 | 4,93 | -2,95% | 24.432,00 |
| 18.01.2024 | 5,06 | 5,16 | 5,06 | 5,08 | 0,00% | 6.976,00 |
| 17.01.2024 | 5,10 | 5,12 | 5,06 | 5,08 | 0,00% | 6.564,00 |
| 16.01.2024 | 5,30 | 5,30 | 5,06 | 5,08 | -4,15% | 32.541,00 |
| 15.01.2024 | 5,42 | 5,45 | 5,22 | 5,30 | -1,85% | 40.799,00 |
| 12.01.2024 | 6,00 | 6,00 | 5,40 | 5,40 | -5,59% | 46.906,00 |
| 11.01.2024 | 5,65 | 5,84 | 5,65 | 5,72 | 1,78% | 24.474,00 |
| 10.01.2024 | 5,69 | 5,70 | 5,60 | 5,62 | 0,90% | 22.617,00 |
| 09.01.2024 | 5,70 | 5,81 | 5,50 | 5,57 | -9,28% | 104.236,00 |
| 08.01.2024 | 6,06 | 6,25 | 6,06 | 6,14 | 1,32% | 8.015,00 |
| 05.01.2024 | 6,29 | 6,30 | 5,99 | 6,06 | -0,66% | 9.810,00 |
| 04.01.2024 | 6,21 | 6,32 | 6,10 | 6,10 | -3,02% | 19.760,00 |
| 03.01.2024 | 6,45 | 6,45 | 6,23 | 6,29 | -3,08% | 14.773,00 |
| 02.01.2024 | 6,69 | 6,85 | 6,20 | 6,49 | -3,13% | 60.126,00 |
| 29.12.2023 | 6,13 | 6,86 | 6,13 | 6,70 | 8,41% | 35.390,00 |
| 28.12.2023 | 6,35 | 6,35 | 6,05 | 6,18 | -0,32% | 17.011,00 |
| 27.12.2023 | 6,35 | 6,35 | 6,19 | 6,20 | -2,36% | 36.638,00 |
| 22.12.2023 | 6,04 | 6,35 | 6,00 | 6,35 | 7,63% | 49.541,00 |
| 21.12.2023 | 5,70 | 6,02 | 5,70 | 5,90 | 4,61% | 32.771,00 |
| 20.12.2023 | 5,70 | 5,83 | 5,57 | 5,64 | -0,53% | 39.056,00 |
| 19.12.2023 | 5,45 | 5,79 | 5,45 | 5,67 | 8,21% | 26.178,00 |
| 18.12.2023 | 5,24 | 5,24 | 5,24 | 5,24 | -5,59% | 21.204,00 |
| 15.12.2023 | 5,55 | 5,71 | 5,55 | 5,55 | 2,40% | 32.970,00 |
| 14.12.2023 | 5,48 | 5,51 | 5,12 | 5,42 | 1,69% | 67.936,00 |
| 13.12.2023 | 5,76 | 5,80 | 5,33 | 5,33 | -7,14% | 65.450,00 |
| 12.12.2023 | 6,32 | 6,32 | 5,74 | 5,74 | -6,06% | 47.281,00 |
| 11.12.2023 | 6,30 | 6,30 | 6,06 | 6,11 | -0,97% | 23.057,00 |