Nexstim PLC NXTMH
OMXHEX · Finnland · Gesundheitstechnologie
€9,47-0,07 (-0,73 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9,54 | +0,21 % | €9,53 | €9,54 | €9,42 | 817 |
| 2026-09-29 | €9,52 | -0,73 % | €9,51 | €9,58 | €9,45 | 1,59K |
| 2026-09-28 | €9,59 | +0,42 % | €9,52 | €9,62 | €9,50 | 4,26K |
| 2026-09-25 | €9,55 | -0,52 % | €9,55 | €9,68 | €9,52 | 2,41K |
| 2026-09-24 | €9,60 | +0,73 % | €9,51 | €9,60 | €9,51 | 2,76K |
| 2026-09-23 | €9,53 | -1,75 % | €9,73 | €9,89 | €9,53 | 3,49K |
| 2026-09-22 | €9,70 | 0,00 % | €9,74 | €9,77 | €9,59 | 937 |
| 2026-09-21 | €9,70 | -1,02 % | €9,74 | €9,74 | €9,54 | 2,04K |
| 2026-09-18 | €9,80 | -0,71 % | €9,78 | €9,83 | €9,75 | 2,32K |
| 2026-09-17 | €9,87 | +2,07 % | €9,65 | €9,97 | €9,53 | 9,87K |
| 2026-09-16 | €9,67 | -0,31 % | €9,64 | €9,69 | €9,55 | 1,88K |
| 2026-09-15 | €9,70 | -0,51 % | €9,69 | €9,87 | €9,54 | 3,26K |
| 2026-09-14 | €9,75 | -0,51 % | €9,76 | €9,94 | €9,51 | 5,48K |
| 2026-09-11 | €9,80 | -0,81 % | €9,84 | €9,99 | €9,72 | 13,29K |
| 2026-09-10 | €9,88 | -2,37 % | €10,12 | €10,12 | €9,85 | 8,88K |
| 2026-09-09 | €10,12 | -0,98 % | €10,02 | €10,18 | €9,90 | 5,52K |
| 2026-09-08 | €10,22 | -2,11 % | €10,40 | €10,58 | €10,12 | 5,18K |
| 2026-09-07 | €10,44 | -3,33 % | €10,76 | €10,78 | €10,40 | 7,21K |
| 2026-09-04 | €10,80 | +8,22 % | €10,50 | €10,88 | €10,32 | 13,86K |
| 2026-09-03 | €9,98 | +5,94 % | €9,82 | €10,10 | €9,52 | 18,36K |
| 2026-09-02 | €9,42 | -0,11 % | €9,50 | €9,60 | €9,37 | 22,81K |
| 2026-09-01 | €9,43 | -0,11 % | €9,56 | €9,66 | €9,33 | 5,82K |
| 2026-08-31 | €9,44 | -1,56 % | €9,59 | €9,59 | €9,35 | 1,85K |
| 2026-08-28 | €9,59 | +0,74 % | €9,22 | €9,71 | €9,22 | 3,82K |
| 2026-08-27 | €9,52 | -0,73 % | €9,44 | €9,61 | €9,40 | 3,87K |
| 2026-08-26 | €9,59 | +3,34 % | €9,27 | €9,60 | €9,13 | 6,01K |
| 2026-08-25 | €9,28 | +1,31 % | €9,11 | €9,35 | €9,11 | 3,66K |
| 2026-08-24 | €9,16 | -4,08 % | €9,65 | €9,65 | €9,13 | 6,40K |
| 2026-08-21 | €9,55 | +5,18 % | €9,03 | €9,55 | €9,03 | 13,87K |
| 2026-08-20 | €9,08 | -3,09 % | €9,36 | €9,36 | €8,95 | 10,61K |
| 2026-08-19 | €9,37 | +0,32 % | €9,50 | €9,50 | €9,22 | 4,00K |
| 2026-08-18 | €9,34 | -1,58 % | €9,50 | €9,50 | €9,16 | 4,39K |
| 2026-08-17 | €9,49 | -2,37 % | €9,75 | €9,75 | €9,43 | 4,96K |
| 2026-08-14 | €9,72 | +0,93 % | €10,38 | €10,38 | €9,42 | 15,07K |
| 2026-08-13 | €9,63 | -0,10 % | €9,66 | €9,79 | €9,53 | 5,48K |
| 2026-08-12 | €9,64 | +1,69 % | €9,88 | €9,88 | €9,48 | 5,15K |
| 2026-08-11 | €9,48 | +0,42 % | €9,45 | €9,70 | €9,37 | 6,04K |
| 2026-08-10 | €9,44 | -1,56 % | €9,38 | €9,58 | €9,33 | 8,07K |
| 2026-08-07 | €9,59 | -0,62 % | €9,40 | €9,64 | €9,18 | 12,12K |
| 2026-08-06 | €9,65 | +4,32 % | €9,39 | €9,66 | €9,16 | 5,36K |
| 2026-08-05 | €9,25 | -1,70 % | €9,41 | €9,51 | €9,18 | 6,01K |
| 2026-08-04 | €9,41 | +0,32 % | €9,38 | €9,47 | €9,22 | 6,33K |
| 2026-08-03 | €9,38 | -1,16 % | €9,47 | €9,52 | €9,33 | 5,70K |
| 2026-07-31 | €9,49 | +1,28 % | €9,37 | €9,89 | €9,32 | 14,75K |
| 2026-07-30 | €9,37 | -3,10 % | €9,46 | €9,60 | €9,30 | 9,78K |
| 2026-07-29 | €9,67 | +0,62 % | €9,56 | €9,84 | €9,31 | 9,89K |
| 2026-07-28 | €9,61 | -2,44 % | €9,84 | €9,84 | €9,31 | 7,08K |
| 2026-07-27 | €9,85 | 0,00 % | €9,70 | €10,08 | €9,70 | 5,56K |
| 2026-07-24 | €9,85 | 0,00 % | €9,61 | €9,88 | €9,61 | 3,07K |
| 2026-07-23 | €9,85 | -2,09 % | €9,91 | €10,32 | €9,61 | 9,47K |
| 2026-07-22 | €10,06 | +0,20 % | €10,12 | €10,14 | €9,96 | 2,72K |
| 2026-07-21 | €10,04 | -0,79 % | €10,12 | €10,14 | €9,94 | 9,21K |
| 2026-07-20 | €10,12 | +0,40 % | €10,08 | €10,26 | €9,96 | 6,34K |
| 2026-07-17 | €10,08 | +0,90 % | €9,97 | €10,30 | €9,97 | 19,54K |
| 2026-07-16 | €9,99 | +0,20 % | €10,00 | €10,18 | €9,93 | 11,31K |
| 2026-07-15 | €9,97 | +0,71 % | €9,90 | €10,40 | €9,85 | 56,40K |
| 2026-07-14 | €9,90 | +4,32 % | €9,99 | €10,20 | €9,89 | 33,09K |
| 2026-07-13 | €9,49 | -3,36 % | €9,78 | €9,78 | €9,41 | 4,69K |
| 2026-07-10 | €9,82 | +0,20 % | €9,85 | €9,87 | €9,60 | 10,20K |
| 2026-07-09 | €9,80 | -1,21 % | €9,53 | €9,87 | €9,53 | 4,39K |
| 2026-07-08 | €9,92 | +2,69 % | €9,65 | €9,98 | €9,54 | 9,29K |
| 2026-07-07 | €9,66 | -1,43 % | €9,79 | €10,06 | €9,56 | 7,43K |
| 2026-07-06 | €9,80 | -0,31 % | €9,84 | €10,04 | €9,66 | 3,90K |
| 2026-07-03 | €9,83 | +2,72 % | €9,58 | €9,84 | €9,58 | 908 |
| 2026-07-02 | €9,57 | -1,75 % | €9,75 | €9,77 | €9,57 | 3,90K |
| 2026-07-01 | €9,74 | +1,56 % | €9,59 | €9,99 | €9,59 | 1,56K |
| 2026-06-30 | €9,59 | -1,44 % | €9,70 | €9,81 | €9,59 | 2,02K |
| 2026-06-29 | €9,73 | -0,51 % | €9,52 | €9,79 | €9,52 | 2,25K |
| 2026-06-26 | €9,78 | -1,11 % | €10,00 | €10,02 | €9,60 | 3,86K |
| 2026-06-25 | €9,89 | +0,30 % | €9,88 | €10,12 | €9,62 | 4,66K |
| 2026-06-24 | €9,86 | -0,40 % | €9,93 | €9,99 | €9,01 | 2,90K |
| 2026-06-23 | €9,90 | -2,75 % | €10,02 | €10,02 | €9,80 | 827 |
| 2026-06-22 | €10,18 | +2,41 % | €10,20 | €10,20 | €9,95 | 1,51K |
| 2026-06-18 | €9,94 | -0,80 % | €9,71 | €10,00 | €9,71 | 1,38K |
| 2026-06-17 | €10,02 | +1,21 % | €9,91 | €10,06 | €9,90 | 929 |
| 2026-06-16 | €9,90 | -0,50 % | €10,00 | €10,12 | €9,72 | 3,65K |
| 2026-06-15 | €9,95 | -0,50 % | €10,02 | €10,24 | €9,80 | 4,68K |
| 2026-06-12 | €10,00 | -0,20 % | €10,28 | €10,28 | €9,95 | 5,64K |
| 2026-06-11 | €10,02 | +10,35 % | €9,57 | €10,30 | €9,57 | 25,95K |
| 2026-06-10 | €9,08 | -0,22 % | €9,27 | €9,27 | €8,85 | 637 |
| 2026-06-09 | €9,10 | -0,55 % | €9,20 | €9,20 | €9,00 | 970 |
| 2026-06-08 | €9,15 | +1,67 % | €8,77 | €9,84 | €8,77 | 7,01K |
| 2026-06-05 | €9,00 | -1,53 % | €9,16 | €9,18 | €9,00 | 1,50K |
| 2026-06-04 | €9,14 | +2,24 % | €8,95 | €9,23 | €8,70 | 6,74K |
| 2026-06-03 | €8,94 | +2,41 % | €8,73 | €8,96 | €8,73 | 7,17K |
| 2026-06-02 | €8,73 | -0,23 % | €8,75 | €8,79 | €8,67 | 997 |
| 2026-06-01 | €8,75 | 0,00 % | €8,76 | €8,76 | €8,60 | 2,49K |
| 2026-05-29 | €8,75 | +1,51 % | €8,93 | €8,93 | €8,65 | 1,40K |
| 2026-05-28 | €8,62 | 0,00 % | €8,69 | €8,85 | €8,58 | 3,64K |
| 2026-05-27 | €8,62 | -1,93 % | €8,78 | €8,79 | €8,47 | 1,91K |