19,400€
-2,39%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 10,05 | 10,35 | 9,89 | 10,11 | 0,45% | 44,00 |
| 02.02.2026 | 9,82 | 10,33 | 9,82 | 10,06 | 2,34% | 1.142,00 |
| 30.01.2026 | 9,96 | 9,96 | 9,79 | 9,83 | -1,21% | 1.400,00 |
| 29.01.2026 | 9,94 | 10,28 | 9,87 | 9,95 | 0,00% | 378,00 |
| 28.01.2026 | 9,99 | 10,38 | 9,91 | 9,95 | 0,00% | 12.470,00 |
| 27.01.2026 | 9,87 | 10,10 | 9,87 | 9,95 | 0,45% | 28,00 |
| 26.01.2026 | 9,97 | 10,07 | 9,86 | 9,91 | -0,55% | 565,00 |
| 23.01.2026 | 10,05 | 10,25 | 9,94 | 9,96 | 0,00% | 930,00 |
| 22.01.2026 | 9,94 | 10,28 | 9,91 | 9,96 | 0,00% | 3.570,00 |
| 21.01.2026 | 9,97 | 10,03 | 9,91 | 9,96 | 0,00% | 26,00 |
| 20.01.2026 | 10,05 | 10,07 | 9,91 | 9,96 | -0,90% | 1.778,00 |
| 19.01.2026 | 9,94 | 10,25 | 9,94 | 10,05 | 0,90% | 28,00 |
| 16.01.2026 | 9,98 | 10,28 | 9,96 | 9,96 | -0,25% | - |
| 15.01.2026 | 9,93 | 10,17 | 9,92 | 9,99 | 0,25% | 569,00 |
| 14.01.2026 | 10,15 | 10,30 | 9,95 | 9,96 | -1,87% | 490,00 |
| 13.01.2026 | 10,63 | 10,63 | 10,10 | 10,15 | -4,25% | 706,00 |
| 12.01.2026 | 10,35 | 10,68 | 10,35 | 10,60 | 1,44% | 800,00 |
| 09.01.2026 | 10,00 | 10,70 | 10,00 | 10,45 | 3,41% | 1.400,00 |
| 08.01.2026 | 10,10 | 10,18 | 9,93 | 10,11 | 0,00% | 3.342,00 |
| 07.01.2026 | 9,99 | 10,25 | 9,96 | 10,11 | 1,00% | 1.678,00 |
| 06.01.2026 | 9,94 | 10,01 | 9,79 | 10,01 | 0,45% | 3.108,00 |
| 05.01.2026 | 9,87 | 10,03 | 9,87 | 9,96 | 1,01% | 1.757,00 |
| 02.01.2026 | 9,85 | 10,06 | 9,79 | 9,86 | 0,82% | 2.428,00 |
| 30.12.2025 | 9,93 | 10,20 | 9,73 | 9,78 | -1,81% | 1.421,00 |
| 29.12.2025 | 9,98 | 10,00 | 9,66 | 9,96 | 1,32% | 13.290,00 |
| 23.12.2025 | 9,61 | 9,97 | 9,58 | 9,83 | 2,29% | 3.210,00 |
| 22.12.2025 | 9,75 | 9,75 | 9,60 | 9,61 | -1,64% | 1.829,00 |
| 19.12.2025 | 9,87 | 9,88 | 9,71 | 9,77 | -1,01% | 2.895,00 |
| 18.12.2025 | 9,83 | 9,88 | 9,58 | 9,87 | 0,46% | 1.652,00 |
| 17.12.2025 | 9,95 | 10,00 | 9,77 | 9,83 | -1,26% | 2.325,00 |
| 16.12.2025 | 9,93 | 10,01 | 9,75 | 9,95 | -0,10% | 2.041,00 |
| 15.12.2025 | 10,10 | 10,33 | 9,95 | 9,96 | -1,43% | 1.258,00 |
| 12.12.2025 | 10,10 | 10,35 | 9,89 | 10,11 | 0,00% | 2.955,00 |
| 11.12.2025 | 10,35 | 10,48 | 9,82 | 10,11 | -3,76% | 1.395,00 |
| 10.12.2025 | 10,40 | 10,58 | 10,40 | 10,50 | 0,00% | 6.844,00 |
| 09.12.2025 | 10,70 | 10,78 | 10,45 | 10,50 | -2,78% | 504,00 |
| 08.12.2025 | 10,73 | 10,80 | 10,45 | 10,80 | 0,93% | 281,00 |
| 05.12.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -2,73% | 445,00 |