NX Filtration N.V. NXFIL
EURONEXT · Niederlande · Produzierendes Gewerbe
€3,29-0,03 (-0,90 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3,29 | -0,90 % | €3,32 | €3,36 | €3,26 | 24,93K |
| 2026-09-30 | €3,32 | -2,35 % | €3,45 | €3,45 | €3,30 | 29,08K |
| 2026-09-29 | €3,40 | -0,87 % | €3,31 | €3,41 | €3,31 | 9,08K |
| 2026-09-28 | €3,43 | -2,00 % | €3,55 | €3,55 | €3,35 | 30,99K |
| 2026-09-25 | €3,50 | +6,06 % | €3,34 | €3,57 | €3,33 | 130,50K |
| 2026-09-24 | €3,30 | +0,61 % | €3,28 | €3,31 | €3,23 | 27,22K |
| 2026-09-23 | €3,28 | +0,15 % | €3,28 | €3,32 | €3,22 | 44,02K |
| 2026-09-22 | €3,28 | +2,66 % | €3,30 | €3,40 | €3,25 | 61,96K |
| 2026-09-21 | €3,19 | +1,92 % | €3,17 | €3,19 | €3,10 | 22,38K |
| 2026-09-18 | €3,13 | +1,46 % | €3,13 | €3,13 | €3,06 | 26,01K |
| 2026-09-17 | €3,09 | +1,98 % | €3,09 | €3,10 | €3,02 | 25,75K |
| 2026-09-16 | €3,03 | +0,50 % | €3,01 | €3,05 | €3,01 | 13,96K |
| 2026-09-15 | €3,01 | -1,95 % | €3,06 | €3,07 | €3,00 | 74,62K |
| 2026-09-14 | €3,07 | -1,13 % | €3,10 | €3,12 | €3,07 | 41,46K |
| 2026-09-11 | €3,11 | -0,64 % | €3,16 | €3,16 | €3,11 | 29,57K |
| 2026-09-10 | €3,13 | -1,73 % | €3,20 | €3,20 | €3,11 | 36,10K |
| 2026-09-09 | €3,18 | -0,16 % | €3,21 | €3,21 | €3,15 | 18,42K |
| 2026-09-08 | €3,18 | -0,31 % | €3,22 | €3,22 | €3,17 | 17,26K |
| 2026-09-07 | €3,19 | -1,54 % | €3,24 | €3,24 | €3,15 | 33,24K |
| 2026-09-04 | €3,24 | +2,04 % | €3,20 | €3,25 | €3,18 | 28,68K |
| 2026-09-03 | €3,18 | -0,16 % | €3,25 | €3,25 | €3,16 | 12,39K |
| 2026-09-02 | €3,18 | +0,47 % | €3,20 | €3,24 | €3,13 | 41,23K |
| 2026-09-01 | €3,17 | -1,40 % | €3,24 | €3,24 | €3,16 | 32,76K |
| 2026-08-31 | €3,21 | -1,53 % | €3,27 | €3,28 | €3,11 | 110,09K |
| 2026-08-28 | €3,27 | +2,51 % | €3,30 | €3,35 | €3,20 | 145,01K |
| 2026-08-27 | €3,18 | -7,81 % | €3,69 | €3,69 | €3,13 | 182,50K |
| 2026-08-26 | €3,45 | -3,63 % | €3,94 | €4,30 | €3,45 | 484,53K |
| 2026-08-25 | €3,59 | -2,58 % | €3,75 | €3,77 | €3,51 | 58,09K |
| 2026-08-24 | €3,68 | +5,75 % | €3,50 | €3,74 | €3,50 | 64,69K |
| 2026-08-21 | €3,48 | +4,04 % | €3,35 | €3,48 | €3,35 | 27,94K |
| 2026-08-20 | €3,35 | +0,75 % | €3,46 | €3,46 | €3,32 | 13,62K |
| 2026-08-19 | €3,32 | -0,60 % | €3,48 | €3,48 | €3,31 | 19,94K |
| 2026-08-18 | €3,34 | -1,62 % | €3,48 | €3,48 | €3,33 | 40,17K |
| 2026-08-17 | €3,39 | -0,15 % | €3,41 | €3,45 | €3,36 | 34,11K |
| 2026-08-14 | €3,40 | +3,34 % | €3,23 | €3,40 | €3,23 | 77,90K |
| 2026-08-13 | €3,29 | +0,30 % | €3,28 | €3,32 | €3,26 | 20,79K |
| 2026-08-12 | €3,28 | +0,46 % | €3,24 | €3,30 | €3,22 | 28,62K |
| 2026-08-11 | €3,27 | +0,15 % | €3,36 | €3,36 | €3,22 | 32,12K |
| 2026-08-10 | €3,26 | -0,61 % | €3,29 | €3,34 | €3,23 | 31,62K |
| 2026-08-07 | €3,28 | -0,61 % | €3,30 | €3,35 | €3,27 | 18,59K |
| 2026-08-06 | €3,30 | +1,07 % | €3,38 | €3,38 | €3,26 | 35,44K |
| 2026-08-05 | €3,27 | +3,65 % | €3,24 | €3,31 | €3,17 | 41,88K |
| 2026-08-04 | €3,15 | +0,48 % | €3,14 | €3,17 | €3,13 | 30,70K |
| 2026-08-03 | €3,13 | -0,48 % | €3,18 | €3,19 | €3,13 | 20,34K |
| 2026-07-31 | €3,15 | -1,72 % | €3,21 | €3,24 | €3,14 | 38,05K |
| 2026-07-30 | €3,20 | +0,31 % | €3,44 | €3,47 | €3,20 | 26,83K |
| 2026-07-29 | €3,19 | -1,99 % | €3,25 | €3,26 | €3,18 | 34,97K |
| 2026-07-28 | €3,26 | -1,66 % | €3,32 | €3,32 | €3,24 | 25,72K |
| 2026-07-27 | €3,32 | +2,95 % | €3,23 | €3,35 | €3,23 | 21,95K |
| 2026-07-24 | €3,22 | -2,42 % | €3,30 | €3,33 | €3,21 | 29,76K |
| 2026-07-23 | €3,30 | -4,21 % | €3,44 | €3,44 | €3,30 | 27,56K |
| 2026-07-22 | €3,44 | -1,85 % | €3,50 | €3,56 | €3,40 | 42,23K |
| 2026-07-21 | €3,51 | -4,36 % | €3,70 | €3,71 | €3,51 | 20,76K |
| 2026-07-20 | €3,67 | +1,10 % | €3,61 | €3,72 | €3,61 | 33,01K |
| 2026-07-17 | €3,63 | -0,41 % | €3,66 | €3,66 | €3,60 | 13,28K |
| 2026-07-16 | €3,64 | -3,19 % | €3,68 | €3,72 | €3,60 | 37,51K |
| 2026-07-15 | €3,77 | -3,34 % | €3,92 | €3,94 | €3,73 | 59,49K |
| 2026-07-14 | €3,89 | -2,14 % | €3,98 | €3,98 | €3,89 | 21,97K |
| 2026-07-13 | €3,98 | -2,09 % | €4,03 | €4,03 | €3,92 | 76,52K |
| 2026-07-10 | €4,07 | +7,97 % | €3,79 | €4,10 | €3,76 | 222,38K |
| 2026-07-09 | €3,77 | +2,87 % | €3,72 | €3,80 | €3,65 | 63,58K |
| 2026-07-08 | €3,66 | +4,57 % | €3,53 | €3,66 | €3,53 | 69,11K |
| 2026-07-07 | €3,50 | -0,14 % | €3,69 | €3,69 | €3,42 | 18,83K |
| 2026-07-06 | €3,51 | -5,01 % | €3,69 | €3,69 | €3,40 | 50,61K |
| 2026-07-03 | €3,69 | -4,16 % | €3,85 | €3,85 | €3,63 | 69,59K |
| 2026-07-02 | €3,85 | +2,67 % | €3,75 | €3,94 | €3,75 | 101,79K |
| 2026-07-01 | €3,75 | +6,84 % | €3,50 | €3,75 | €3,50 | 108,14K |
| 2026-06-30 | €3,51 | +0,29 % | €3,50 | €3,51 | €3,46 | 47,31K |
| 2026-06-29 | €3,50 | +0,29 % | €3,49 | €3,50 | €3,46 | 66,53K |
| 2026-06-26 | €3,49 | +1,75 % | €3,43 | €3,49 | €3,42 | 53,58K |
| 2026-06-25 | €3,43 | +0,59 % | €3,49 | €3,49 | €3,41 | 24,06K |
| 2026-06-24 | €3,41 | -1,87 % | €3,48 | €3,49 | €3,40 | 38,38K |
| 2026-06-23 | €3,47 | +5,30 % | €3,40 | €3,55 | €3,38 | 218,67K |
| 2026-06-22 | €3,30 | +2,48 % | €3,22 | €3,30 | €3,22 | 45,40K |
| 2026-06-19 | €3,22 | -1,38 % | €3,10 | €3,24 | €3,10 | 43,67K |
| 2026-06-18 | €3,27 | +0,62 % | €3,25 | €3,36 | €3,20 | 129,66K |
| 2026-06-17 | €3,24 | +2,04 % | €3,20 | €3,24 | €3,02 | 111,05K |
| 2026-06-16 | €3,18 | +20,68 % | €2,76 | €3,30 | €2,76 | 452,77K |
| 2026-06-15 | €2,63 | -0,19 % | €2,65 | €2,68 | €2,62 | 29,82K |
| 2026-06-12 | €2,64 | +3,13 % | €2,57 | €2,64 | €2,57 | 16,25K |
| 2026-06-11 | €2,56 | -3,21 % | €2,65 | €2,65 | €2,56 | 10,61K |
| 2026-06-10 | €2,64 | -1,31 % | €2,66 | €2,67 | €2,62 | 14,47K |
| 2026-06-09 | €2,68 | +0,37 % | €2,68 | €2,68 | €2,64 | 8,47K |
| 2026-06-08 | €2,67 | +1,52 % | €2,63 | €2,68 | €2,62 | 9,42K |
| 2026-06-05 | €2,63 | +4,37 % | €2,49 | €2,66 | €2,49 | 32,63K |
| 2026-06-04 | €2,52 | 0,00 % | €2,52 | €2,60 | €2,47 | 53,35K |
| 2026-06-03 | €2,52 | -3,82 % | €2,60 | €2,64 | €2,52 | 25,69K |
| 2026-06-02 | €2,62 | 0,00 % | €2,63 | €2,65 | €2,62 | 12,19K |
| 2026-06-01 | €2,62 | -0,95 % | €2,62 | €2,67 | €2,62 | 10,29K |
| 2026-05-29 | €2,64 | -0,19 % | €2,63 | €2,65 | €2,60 | 24,72K |