26,150€
2,35%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 25,70 | 26,60 | 25,45 | 26,15 | 2,35% | 775,00 |
| 08.10.2026 | 27,20 | 27,20 | 25,30 | 25,55 | -5,89% | 3.980,00 |
| 07.10.2026 | 28,00 | 28,10 | 26,75 | 27,15 | -1,09% | 1.348,00 |
| 06.10.2026 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | 10,00 |
| 05.10.2026 | 27,45 | 27,70 | 26,95 | 27,45 | 0,37% | 4.004,00 |
| 02.10.2026 | 25,55 | 27,40 | 25,30 | 27,35 | 7,05% | 3.606,00 |
| 01.10.2026 | 25,30 | 26,25 | 25,10 | 25,55 | 1,59% | 4.243,00 |
| 30.09.2026 | 24,95 | 25,95 | 24,10 | 25,15 | 0,80% | 2.987,00 |
| 29.09.2026 | 23,40 | 25,15 | 23,20 | 24,95 | 6,40% | 5.383,00 |
| 28.09.2026 | 23,40 | 23,85 | 23,25 | 23,45 | 0,43% | 1.310,00 |
| 25.09.2026 | 23,50 | 23,80 | 23,05 | 23,35 | -0,85% | 3.220,00 |
| 24.09.2026 | 24,75 | 24,90 | 23,30 | 23,55 | -4,85% | 892,00 |
| 23.09.2026 | 24,90 | 25,10 | 24,20 | 24,75 | -0,40% | 1.179,00 |
| 22.09.2026 | 24,70 | 24,85 | 23,90 | 24,85 | 0,00% | 4.404,00 |
| 21.09.2026 | 23,20 | 25,50 | 22,50 | 24,85 | 7,81% | 3.597,00 |
| 18.09.2026 | 23,80 | 24,40 | 23,05 | 23,05 | -3,35% | 3.139,00 |
| 17.09.2026 | 24,25 | 25,00 | 23,70 | 23,85 | -1,24% | 32.748,00 |
| 16.09.2026 | 23,30 | 24,25 | 23,30 | 24,15 | 3,87% | 1.380,00 |
| 15.09.2026 | 23,10 | 23,60 | 22,50 | 23,25 | 0,87% | 4.048,00 |
| 14.09.2026 | 23,75 | 24,30 | 21,85 | 23,05 | -6,11% | 10.022,00 |
| 11.09.2026 | 25,00 | 25,00 | 24,20 | 24,55 | -1,60% | 1.369,00 |
| 10.09.2026 | 23,80 | 24,95 | 23,70 | 24,95 | 4,61% | 1.135,00 |
| 09.09.2026 | 25,00 | 25,00 | 23,65 | 23,85 | -4,79% | 474,00 |
| 08.09.2026 | 24,80 | 25,05 | 24,30 | 25,05 | 0,80% | 1.493,00 |
| 07.09.2026 | 24,30 | 24,85 | 23,45 | 24,85 | 2,47% | 3.803,00 |
| 04.09.2026 | 23,30 | 24,30 | 22,95 | 24,25 | 3,85% | 3.107,00 |
| 03.09.2026 | 22,40 | 23,35 | 22,00 | 23,35 | 4,01% | 3.707,00 |
| 02.09.2026 | 22,55 | 23,35 | 21,95 | 22,45 | -1,32% | 3.845,00 |
| 01.09.2026 | 23,30 | 23,90 | 21,85 | 22,75 | -1,73% | 8.703,00 |
| 31.08.2026 | 23,50 | 24,50 | 23,05 | 23,15 | -2,11% | 3.690,00 |
| 28.08.2026 | 24,20 | 24,20 | 22,90 | 23,65 | -2,07% | 5.686,00 |
| 27.08.2026 | 23,55 | 24,15 | 23,25 | 24,15 | 5,23% | 3.808,00 |
| 26.08.2026 | 22,95 | 23,25 | 22,45 | 22,95 | 0,44% | 2.628,00 |
| 25.08.2026 | 22,40 | 23,55 | 21,85 | 22,85 | 3,63% | 7.310,00 |
| 24.08.2026 | 22,00 | 23,25 | 21,85 | 22,05 | 1,85% | 7.818,00 |
| 21.08.2026 | 21,10 | 21,90 | 20,95 | 21,65 | 2,85% | 3.878,00 |
| 20.08.2026 | 21,15 | 21,15 | 20,70 | 21,05 | 2,43% | 712,00 |
| 19.08.2026 | 19,10 | 21,60 | 19,10 | 20,55 | -14,91% | 4.417,00 |
| 05.05.2026 | 24,40 | 25,15 | 22,40 | 24,15 | -0,82% | 7.426,00 |
| 04.05.2026 | 20,45 | 24,65 | 18,38 | 24,35 | 20,25% | 17.518,00 |
| 30.04.2026 | 20,60 | 21,25 | 19,88 | 20,25 | -1,46% | 4.701,00 |
| 29.04.2026 | 21,05 | 22,05 | 19,85 | 20,55 | -1,91% | 4.660,00 |
| 28.04.2026 | 24,10 | 24,25 | 20,25 | 20,95 | -14,84% | 9.930,00 |
| 27.04.2026 | 21,30 | 25,50 | 21,20 | 24,60 | 16,86% | 13.872,00 |
| 24.04.2026 | 21,50 | 21,90 | 20,15 | 21,05 | -1,86% | 8.150,00 |
| 23.04.2026 | 22,95 | 23,35 | 18,73 | 21,45 | -10,63% | 14.357,00 |
| 22.04.2026 | 22,25 | 26,05 | 22,05 | 24,00 | 9,84% | 27.395,00 |
| 21.04.2026 | 24,85 | 26,50 | 19,88 | 21,85 | -3,96% | 28.764,00 |
| 20.04.2026 | 18,55 | 24,45 | 18,28 | 22,75 | 21,33% | 23.264,00 |
| 17.04.2026 | 17,68 | 19,13 | 17,50 | 18,75 | 6,23% | 9.658,00 |
| 16.04.2026 | 16,38 | 17,90 | 16,10 | 17,65 | 7,95% | 8.526,00 |
| 15.04.2026 | 15,85 | 16,55 | 15,15 | 16,35 | 4,14% | 2.732,00 |
| 14.04.2026 | 15,90 | 16,10 | 14,85 | 15,70 | -1,88% | 6.926,00 |
| 13.04.2026 | 16,10 | 16,15 | 15,85 | 16,00 | 0,63% | 2.410,00 |
| 10.04.2026 | 14,78 | 15,95 | 14,40 | 15,90 | 7,07% | 7.493,00 |
| 09.04.2026 | 13,43 | 14,85 | 13,40 | 14,85 | 10,41% | 6.394,00 |
| 08.04.2026 | 13,05 | 13,70 | 12,83 | 13,45 | 5,08% | 7.430,00 |
| 07.04.2026 | 10,98 | 13,05 | 10,25 | 12,80 | 16,89% | 7.619,00 |
| 02.04.2026 | 11,03 | 11,18 | 10,65 | 10,95 | -0,45% | 9.782,00 |
| 01.04.2026 | 11,38 | 11,43 | 10,63 | 11,00 | -3,72% | 6.797,00 |
| 31.03.2026 | 11,10 | 11,45 | 10,38 | 11,43 | 2,01% | 5.221,00 |
| 30.03.2026 | 11,33 | 11,68 | 11,03 | 11,20 | -1,75% | 3.183,00 |
| 27.03.2026 | 11,95 | 12,20 | 11,18 | 11,40 | -5,79% | 4.046,00 |
| 26.03.2026 | 12,13 | 12,83 | 11,25 | 12,10 | 0,00% | 2.724,00 |
| 25.03.2026 | 11,98 | 12,95 | 11,45 | 12,10 | 0,41% | 5.456,00 |
| 24.03.2026 | 11,40 | 12,25 | 10,28 | 12,05 | 5,24% | 4.580,00 |
| 23.03.2026 | 10,80 | 11,80 | 9,31 | 11,45 | 5,77% | 14.562,00 |
| 20.03.2026 | 12,68 | 13,30 | 10,25 | 10,83 | -8,65% | 15.229,00 |
| 19.03.2026 | 8,26 | 13,70 | 8,26 | 11,85 | 40,90% | 25.609,00 |
| 18.03.2026 | 8,37 | 8,61 | 8,31 | 8,41 | 0,48% | 54,00 |
| 17.03.2026 | 8,71 | 8,73 | 8,23 | 8,37 | -3,90% | 900,00 |
| 16.03.2026 | 8,59 | 9,11 | 8,55 | 8,71 | 1,40% | 596,00 |
| 13.03.2026 | 8,57 | 8,61 | 8,43 | 8,59 | 0,23% | 4.301,00 |
| 12.03.2026 | 8,54 | 8,75 | 8,45 | 8,57 | -0,92% | 4.507,00 |
| 11.03.2026 | 8,57 | 8,66 | 8,57 | 8,65 | 0,93% | 3.865,00 |
| 10.03.2026 | 8,52 | 9,17 | 8,49 | 8,57 | -1,15% | 4.482,00 |
| 09.03.2026 | 9,34 | 9,34 | 8,36 | 8,67 | -6,67% | 1.845,00 |
| 06.03.2026 | 9,40 | 9,52 | 9,27 | 9,29 | -1,06% | 416,00 |
| 05.03.2026 | 9,70 | 9,70 | 9,37 | 9,39 | -3,10% | - |
| 04.03.2026 | 9,62 | 9,69 | 9,33 | 9,69 | 0,83% | 2.567,00 |
| 03.03.2026 | 9,68 | 9,69 | 9,55 | 9,61 | -0,62% | 1.109,00 |
| 02.03.2026 | 9,89 | 9,92 | 9,61 | 9,67 | -2,37% | 1.369,00 |
| 27.02.2026 | 9,78 | 9,91 | 9,78 | 9,91 | 0,00% | 1.635,00 |
| 26.02.2026 | 9,94 | 9,96 | 9,86 | 9,91 | -0,45% | 369,00 |
| 25.02.2026 | 9,87 | 9,96 | 9,86 | 9,95 | 0,91% | - |
| 24.02.2026 | 9,86 | 9,89 | 9,86 | 9,86 | 0,10% | - |
| 23.02.2026 | 9,99 | 10,02 | 9,79 | 9,85 | -1,55% | 128,00 |
| 20.02.2026 | 9,88 | 10,01 | 9,88 | 10,01 | 0,00% | - |
| 19.02.2026 | 9,72 | 10,01 | 9,72 | 10,01 | 1,78% | 2.180,00 |
| 18.02.2026 | 9,90 | 9,92 | 9,81 | 9,83 | -0,76% | 23,00 |
| 17.02.2026 | 9,85 | 9,99 | 9,85 | 9,91 | 0,46% | 12,00 |
| 16.02.2026 | 9,85 | 9,96 | 9,73 | 9,86 | 0,00% | 2.614,00 |
| 13.02.2026 | 9,94 | 9,94 | 9,76 | 9,86 | -0,90% | 12.375,00 |
| 12.02.2026 | 9,88 | 10,12 | 9,86 | 9,95 | 0,00% | 1.483,00 |
| 11.02.2026 | 10,17 | 10,25 | 9,90 | 9,95 | -1,97% | 4.475,00 |
| 10.02.2026 | 9,86 | 10,15 | 9,85 | 10,15 | 3,05% | 781,00 |
| 09.02.2026 | 9,95 | 10,00 | 9,77 | 9,85 | -1,10% | 68.760,00 |
| 06.02.2026 | 10,28 | 10,45 | 9,95 | 9,96 | -3,07% | 82,00 |
| 05.02.2026 | 10,02 | 10,60 | 9,95 | 10,28 | 1,68% | - |
| 04.02.2026 | 10,11 | 10,48 | 9,88 | 10,11 | 0,00% | 408,00 |