NX Filtration N.V. NXFIL
EURONEXT · Hollanda · Üretici İmalatı
€3,29-0,03 (-%0,90)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |