Nyxoah SA NYXH
EURONEXT · Belgien · Gesundheitstechnologie
€1,19-0,04 (-2,95 %)
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 | €1,19 | -2,95 % | €1,25 | €1,25 | €1,18 | 140,77K |
| 2026-09-30 | €1,22 | -1,45 % | €1,25 | €1,26 | €1,21 | 123,68K |
| 2026-09-29 | €1,24 | -12,06 % | €1,41 | €1,42 | €1,24 | 400,57K |
| 2026-09-28 | €1,41 | +10,16 % | €1,35 | €1,43 | €1,31 | 448,20K |
| 2026-09-25 | €1,28 | +12,28 % | €1,16 | €1,28 | €1,15 | 218,03K |
| 2026-09-24 | €1,14 | -4,04 % | €1,20 | €1,20 | €1,14 | 246,51K |
| 2026-09-23 | €1,19 | -4,96 % | €1,25 | €1,27 | €1,17 | 197,13K |
| 2026-09-22 | €1,25 | -3,99 % | €1,30 | €1,31 | €1,25 | 281,57K |
| 2026-09-21 | €1,30 | -0,61 % | €1,33 | €1,33 | €1,30 | 51,20K |
| 2026-09-18 | €1,31 | -2,82 % | €1,34 | €1,36 | €1,31 | 110,83K |
| 2026-09-17 | €1,35 | -2,32 % | €1,37 | €1,37 | €1,34 | 109,33K |
| 2026-09-16 | €1,38 | +0,73 % | €1,36 | €1,41 | €1,34 | 179,08K |
| 2026-09-15 | €1,37 | -1,15 % | €1,40 | €1,40 | €1,35 | 88,61K |
| 2026-09-14 | €1,39 | +2,06 % | €1,38 | €1,42 | €1,35 | 169,97K |
| 2026-09-11 | €1,36 | +3,66 % | €1,30 | €1,37 | €1,30 | 125,91K |
| 2026-09-10 | €1,31 | -1,95 % | €1,33 | €1,35 | €1,28 | 343,42K |
| 2026-09-09 | €1,34 | -5,52 % | €1,43 | €1,43 | €1,32 | 336,79K |
| 2026-09-08 | €1,41 | -0,84 % | €1,45 | €1,47 | €1,40 | 293,16K |
| 2026-09-07 | €1,43 | -4,68 % | €1,50 | €1,53 | €1,40 | 233,19K |
| 2026-09-04 | €1,50 | +1,08 % | €1,49 | €1,58 | €1,46 | 503,57K |
| 2026-09-03 | €1,48 | +11,28 % | €1,52 | €1,62 | €1,44 | 1,48M |
| 2026-09-02 | €1,33 | -0,60 % | €1,35 | €1,37 | €1,30 | 183,92K |
| 2026-09-01 | €1,34 | -3,88 % | €1,42 | €1,42 | €1,31 | 118,32K |
| 2026-08-31 | €1,39 | -3,33 % | €1,43 | €1,45 | €1,39 | 111,79K |
| 2026-08-28 | €1,44 | +1,41 % | €1,40 | €1,44 | €1,40 | 61,51K |
| 2026-08-27 | €1,42 | -0,56 % | €1,44 | €1,44 | €1,39 | 118,22K |
| 2026-08-26 | €1,43 | -0,70 % | €1,44 | €1,50 | €1,42 | 189,72K |
| 2026-08-25 | €1,44 | +0,56 % | €1,43 | €1,46 | €1,40 | 79,04K |
| 2026-08-24 | €1,43 | +0,99 % | €1,44 | €1,45 | €1,39 | 142,60K |
| 2026-08-21 | €1,42 | -2,07 % | €1,45 | €1,45 | €1,39 | 112,05K |
| 2026-08-20 | €1,45 | -0,28 % | €1,41 | €1,45 | €1,41 | 52,76K |
| 2026-08-19 | €1,45 | +0,69 % | €1,45 | €1,45 | €1,38 | 139,33K |
| 2026-08-18 | €1,44 | +2,71 % | €1,38 | €1,48 | €1,38 | 117,91K |
| 2026-08-17 | €1,40 | 0,00 % | €1,46 | €1,46 | €1,38 | 140,41K |
| 2026-08-14 | €1,40 | +1,30 % | €1,41 | €1,50 | €1,36 | 377,85K |
| 2026-08-13 | €1,38 | -1,00 % | €1,41 | €1,48 | €1,37 | 230,30K |
| 2026-08-12 | €1,40 | -0,14 % | €1,42 | €1,47 | €1,38 | 202,59K |
| 2026-08-11 | €1,40 | +0,57 % | €1,37 | €1,42 | €1,34 | 145,28K |
| 2026-08-10 | €1,39 | +9,78 % | €1,32 | €1,39 | €1,26 | 265,49K |
| 2026-08-07 | €1,27 | +10,07 % | €1,16 | €1,27 | €1,16 | 391,81K |
| 2026-08-06 | €1,15 | -7,99 % | €1,23 | €1,23 | €1,14 | 706,09K |
| 2026-08-05 | €1,25 | -2,03 % | €1,28 | €1,30 | €1,25 | 134,17K |
| 2026-08-04 | €1,28 | +2,08 % | €1,26 | €1,29 | €1,23 | 113,77K |
| 2026-08-03 | €1,25 | +2,62 % | €1,22 | €1,26 | €1,21 | 117,00K |
| 2026-07-31 | €1,22 | -1,61 % | €1,25 | €1,26 | €1,22 | 129,13K |
| 2026-07-30 | €1,24 | -0,48 % | €1,25 | €1,26 | €1,23 | 137,91K |
| 2026-07-29 | €1,25 | -1,27 % | €1,26 | €1,26 | €1,22 | 68,66K |
| 2026-07-28 | €1,26 | +0,80 % | €1,24 | €1,26 | €1,23 | 129,04K |
| 2026-07-27 | €1,25 | +0,97 % | €1,25 | €1,28 | €1,24 | 117,02K |
| 2026-07-24 | €1,24 | -4,62 % | €1,29 | €1,30 | €1,22 | 380,80K |
| 2026-07-23 | €1,30 | -4,97 % | €1,36 | €1,36 | €1,30 | 181,16K |
| 2026-07-22 | €1,37 | -1,16 % | €1,39 | €1,40 | €1,34 | 132,29K |
| 2026-07-21 | €1,38 | +0,73 % | €1,40 | €1,40 | €1,37 | 73,51K |
| 2026-07-20 | €1,37 | -1,29 % | €1,39 | €1,41 | €1,36 | 87,22K |
| 2026-07-17 | €1,39 | -5,43 % | €1,45 | €1,45 | €1,39 | 195,01K |
| 2026-07-16 | €1,47 | +3,66 % | €1,47 | €1,47 | €1,40 | 90,44K |
| 2026-07-15 | €1,42 | 0,00 % | €1,43 | €1,45 | €1,40 | 127,40K |
| 2026-07-14 | €1,42 | -4,83 % | €1,52 | €1,52 | €1,40 | 286,77K |
| 2026-07-13 | €1,49 | -1,58 % | €1,50 | €1,52 | €1,49 | 147,77K |
| 2026-07-10 | €1,52 | +0,93 % | €1,53 | €1,58 | €1,50 | 163,93K |
| 2026-07-09 | €1,50 | -0,40 % | €1,50 | €1,59 | €1,50 | 278,93K |
| 2026-07-08 | €1,51 | +3,86 % | €1,50 | €1,63 | €1,46 | 381,14K |
| 2026-07-07 | €1,45 | -8,22 % | €1,67 | €1,67 | €1,44 | 316,61K |
| 2026-07-06 | €1,58 | -6,94 % | €1,80 | €1,80 | €1,58 | 497,16K |
| 2026-07-03 | €1,70 | +11,26 % | €1,54 | €1,70 | €1,52 | 155,82K |
| 2026-07-02 | €1,53 | -3,78 % | €1,59 | €1,59 | €1,51 | 85,28K |
| 2026-07-01 | €1,59 | +5,03 % | €1,53 | €1,59 | €1,52 | 196,79K |
| 2026-06-30 | €1,51 | +1,61 % | €1,49 | €1,51 | €1,46 | 87,85K |
| 2026-06-29 | €1,49 | -2,75 % | €1,53 | €1,57 | €1,46 | 155,88K |
| 2026-06-26 | €1,53 | +3,66 % | €1,49 | €1,53 | €1,42 | 175,34K |
| 2026-06-25 | €1,48 | +3,07 % | €1,41 | €1,49 | €1,41 | 100,02K |
| 2026-06-24 | €1,43 | -0,14 % | €1,43 | €1,48 | €1,41 | 235,41K |
| 2026-06-23 | €1,43 | +1,56 % | €1,39 | €1,44 | €1,37 | 134,30K |
| 2026-06-22 | €1,41 | -0,56 % | €1,45 | €1,45 | €1,38 | 80,56K |
| 2026-06-19 | €1,42 | +1,43 % | €1,43 | €1,46 | €1,40 | 102,46K |
| 2026-06-18 | €1,40 | -4,63 % | €1,47 | €1,47 | €1,39 | 212,97K |
| 2026-06-17 | €1,47 | +5,01 % | €1,38 | €1,47 | €1,38 | 155,40K |
| 2026-06-16 | €1,40 | -0,14 % | €1,40 | €1,51 | €1,36 | 440,44K |
| 2026-06-15 | €1,40 | -0,43 % | €1,49 | €1,50 | €1,34 | 499,23K |
| 2026-06-12 | €1,41 | -2,36 % | €1,50 | €1,58 | €1,40 | 930,14K |
| 2026-06-11 | €1,44 | +7,78 % | €1,30 | €1,44 | €1,26 | 653,22K |
| 2026-06-10 | €1,34 | -1,76 % | €1,36 | €1,53 | €1,31 | 597,81K |
| 2026-06-09 | €1,36 | -4,23 % | €1,48 | €1,49 | €1,36 | 571,55K |
| 2026-06-08 | €1,42 | -42,16 % | €1,51 | €1,62 | €1,37 | 2,11M |
| 2026-06-05 | €2,45 | 0,00 % | €2,45 | €2,45 | €2,45 | 0 |
| 2026-06-04 | €2,45 | +0,20 % | €2,50 | €2,50 | €2,43 | 41,40K |
| 2026-06-03 | €2,45 | -3,35 % | €2,60 | €2,60 | €2,45 | 62,41K |
| 2026-06-02 | €2,54 | -0,20 % | €2,55 | €2,64 | €2,50 | 46,62K |
| 2026-06-01 | €2,54 | -1,55 % | €2,60 | €2,68 | €2,54 | 85,95K |
| 2026-05-29 | €2,58 | +2,38 % | €2,54 | €2,68 | €2,54 | 91,27K |