10,800€
0,93%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 10,60 | 10,68 | 10,60 | 10,68 | -0,23% | - |
| 16.10.2025 | 10,65 | 10,70 | 10,65 | 10,70 | -1,83% | - |
| 14.10.2025 | 10,90 | 10,90 | 10,85 | 10,90 | 2,11% | - |
| 13.10.2025 | 10,65 | 10,68 | 10,60 | 10,68 | -0,70% | - |
| 09.10.2025 | 10,70 | 10,75 | 10,70 | 10,75 | 0,94% | - |
| 08.10.2025 | 10,75 | 10,75 | 10,65 | 10,65 | -5,96% | - |
| 06.10.2025 | 11,35 | 11,35 | 11,33 | 11,33 | 0,67% | - |
| 02.10.2025 | 11,28 | 11,28 | 11,25 | 11,25 | -1,32% | - |
| 01.10.2025 | 11,45 | 11,50 | 10,85 | 11,40 | 0,22% | 858,00 |
| 30.09.2025 | 11,53 | 11,68 | 11,25 | 11,38 | 5,08% | - |
| 29.09.2025 | 10,80 | 10,83 | 10,80 | 10,83 | 1,64% | - |
| 26.09.2025 | 10,63 | 10,65 | 10,60 | 10,65 | 3,40% | - |
| 25.09.2025 | 10,30 | 10,30 | 10,25 | 10,30 | -3,06% | - |
| 24.09.2025 | 10,25 | 10,73 | 10,15 | 10,63 | 3,66% | 308,00 |
| 22.09.2025 | 10,28 | 10,30 | 10,25 | 10,25 | -1,44% | - |
| 19.09.2025 | 10,43 | 10,45 | 10,40 | 10,40 | -1,89% | - |
| 18.09.2025 | 10,58 | 10,60 | 10,58 | 10,60 | -0,24% | - |
| 17.09.2025 | 10,65 | 10,65 | 10,63 | 10,63 | 3,41% | - |
| 16.09.2025 | 10,40 | 10,43 | 10,01 | 10,28 | -1,20% | 237,00 |
| 15.09.2025 | 10,40 | 10,43 | 10,38 | 10,40 | -3,70% | - |
| 12.09.2025 | 10,83 | 10,85 | 10,80 | 10,80 | -0,23% | - |
| 11.09.2025 | 10,85 | 10,88 | 10,83 | 10,83 | -0,23% | - |
| 10.09.2025 | 10,85 | 10,90 | 10,85 | 10,85 | 0,70% | - |
| 09.09.2025 | 10,80 | 10,80 | 10,78 | 10,78 | -0,46% | - |
| 08.09.2025 | 10,83 | 10,85 | 10,83 | 10,83 | -0,23% | 10,00 |
| 05.09.2025 | 10,68 | 10,85 | 10,58 | 10,85 | 1,64% | - |
| 04.09.2025 | 10,83 | 10,88 | 10,58 | 10,68 | -1,61% | 382,00 |
| 03.09.2025 | 10,58 | 10,85 | 10,55 | 10,85 | 2,36% | - |
| 02.09.2025 | 10,90 | 10,95 | 10,60 | 10,60 | -2,97% | - |
| 01.09.2025 | 10,93 | 11,13 | 10,65 | 10,93 | -0,23% | 700,00 |
| 29.08.2025 | 11,15 | 11,35 | 10,83 | 10,95 | -1,35% | - |
| 28.08.2025 | 10,70 | 11,33 | 10,70 | 11,10 | 3,98% | 70,00 |
| 27.08.2025 | 10,68 | 10,83 | 10,33 | 10,68 | 0,47% | 523,00 |
| 26.08.2025 | 10,75 | 10,80 | 10,53 | 10,63 | -0,23% | 131,00 |
| 25.08.2025 | 10,90 | 11,00 | 10,35 | 10,65 | -2,52% | 2.042,00 |
| 22.08.2025 | 11,15 | 11,55 | 10,60 | 10,93 | -2,46% | 583,00 |
| 21.08.2025 | 11,10 | 11,65 | 10,83 | 11,20 | 0,90% | 20,00 |
| 20.08.2025 | 11,03 | 11,15 | 10,85 | 11,10 | 0,23% | 100,00 |
| 19.08.2025 | 10,90 | 11,15 | 10,85 | 11,08 | 0,68% | - |
| 18.08.2025 | 11,00 | 11,23 | 10,88 | 11,00 | 0,00% | - |
| 15.08.2025 | 10,78 | 11,10 | 10,78 | 11,00 | 1,85% | 150,00 |
| 14.08.2025 | 10,75 | 11,05 | 10,70 | 10,80 | 0,47% | 135,00 |
| 13.08.2025 | 10,83 | 10,98 | 10,68 | 10,75 | -0,69% | 2,00 |
| 12.08.2025 | 12,55 | 12,78 | 10,53 | 10,83 | -14,09% | 2.852,00 |
| 11.08.2025 | 12,45 | 13,18 | 12,30 | 12,60 | 1,61% | 210,00 |
| 08.08.2025 | 12,58 | 13,20 | 12,33 | 12,40 | -1,39% | 450,00 |
| 07.08.2025 | 12,55 | 12,63 | 12,40 | 12,58 | 1,21% | - |
| 06.08.2025 | 12,63 | 12,68 | 12,43 | 12,43 | -1,78% | - |
| 05.08.2025 | 12,53 | 12,80 | 12,20 | 12,65 | 0,80% | 140,00 |
| 04.08.2025 | 12,70 | 13,43 | 12,38 | 12,55 | -1,38% | - |
| 01.08.2025 | 12,78 | 13,33 | 12,58 | 12,73 | 0,39% | - |
| 31.07.2025 | 12,90 | 13,68 | 12,50 | 12,68 | -1,74% | 1.380,00 |
| 30.07.2025 | 12,53 | 13,73 | 12,50 | 12,90 | 3,41% | 100,00 |
| 29.07.2025 | 12,75 | 12,95 | 12,48 | 12,48 | -2,73% | 140,00 |
| 28.07.2025 | 13,28 | 13,38 | 12,60 | 12,83 | -2,84% | 130,00 |
| 25.07.2025 | 13,33 | 13,55 | 13,18 | 13,20 | -0,75% | - |
| 24.07.2025 | 13,33 | 14,23 | 13,23 | 13,30 | -0,19% | 501,00 |
| 23.07.2025 | 13,35 | 13,53 | 13,13 | 13,33 | 0,38% | 2.739,00 |
| 22.07.2025 | 13,60 | 14,33 | 13,20 | 13,28 | -2,39% | 201,00 |
| 21.07.2025 | 13,05 | 13,60 | 12,98 | 13,60 | 2,64% | - |
| 18.07.2025 | 13,10 | 13,40 | 13,05 | 13,25 | 1,15% | 140,00 |
| 17.07.2025 | 13,40 | 14,33 | 12,63 | 13,10 | -2,42% | 225,00 |
| 16.07.2025 | 13,23 | 13,90 | 13,18 | 13,43 | 0,19% | - |
| 15.07.2025 | 13,48 | 13,73 | 12,35 | 13,40 | -1,65% | 507,00 |
| 14.07.2025 | 13,55 | 14,05 | 13,50 | 13,63 | 0,74% | 186,00 |
| 11.07.2025 | 14,15 | 14,95 | 13,53 | 13,53 | -5,09% | 1.234,00 |
| 10.07.2025 | 14,33 | 15,03 | 14,10 | 14,25 | -2,40% | 6.170,00 |
| 09.07.2025 | 14,75 | 15,23 | 14,03 | 14,60 | -0,85% | 355,00 |
| 08.07.2025 | 15,28 | 15,28 | 14,13 | 14,73 | -3,13% | 6.277,00 |
| 07.07.2025 | 15,20 | 15,53 | 14,48 | 15,20 | -0,16% | 1.510,00 |
| 04.07.2025 | 15,88 | 15,90 | 14,15 | 15,23 | -2,40% | 900,00 |
| 03.07.2025 | 15,90 | 16,00 | 15,08 | 15,60 | -0,16% | - |
| 02.07.2025 | 15,80 | 16,10 | 15,00 | 15,63 | -0,95% | - |
| 01.07.2025 | 15,50 | 16,00 | 15,50 | 15,78 | 1,94% | - |
| 30.06.2025 | 15,13 | 15,88 | 15,05 | 15,48 | 1,48% | - |
| 27.06.2025 | 15,05 | 15,45 | 14,63 | 15,25 | 1,50% | - |
| 26.06.2025 | 14,50 | 15,35 | 14,48 | 15,03 | 3,80% | - |
| 25.06.2025 | 13,90 | 15,35 | 13,88 | 14,48 | 4,32% | - |
| 24.06.2025 | 14,05 | 14,93 | 13,73 | 13,88 | -1,42% | - |
| 23.06.2025 | 14,15 | 14,83 | 13,33 | 14,08 | -0,53% | 2.053,00 |
| 20.06.2025 | 14,08 | 14,55 | 13,78 | 14,15 | 0,71% | - |
| 19.06.2025 | 13,93 | 14,85 | 13,78 | 14,05 | 1,08% | - |
| 18.06.2025 | 13,85 | 14,65 | 13,83 | 13,90 | 0,36% | - |
| 17.06.2025 | 13,83 | 15,35 | 13,75 | 13,85 | -0,89% | - |
| 16.06.2025 | 13,93 | 14,78 | 13,45 | 13,98 | 0,72% | 45,00 |
| 13.06.2025 | 13,45 | 14,43 | 13,30 | 13,88 | 1,65% | 180,00 |
| 12.06.2025 | 14,40 | 14,70 | 13,65 | 13,65 | -6,51% | 71,00 |
| 11.06.2025 | 14,50 | 14,85 | 13,48 | 14,60 | 0,52% | - |
| 10.06.2025 | 14,53 | 15,15 | 13,80 | 14,53 | -0,34% | 130,00 |
| 09.06.2025 | 14,63 | 14,78 | 14,48 | 14,58 | -0,34% | 125,00 |
| 06.06.2025 | 14,13 | 14,80 | 13,75 | 14,63 | 3,36% | 165,00 |
| 05.06.2025 | 13,45 | 14,63 | 13,30 | 14,15 | 4,62% | 250,00 |
| 04.06.2025 | 13,10 | 13,98 | 12,58 | 13,53 | 3,24% | 2.380,00 |
| 03.06.2025 | 12,88 | 13,13 | 12,60 | 13,10 | 1,75% | 500,00 |
| 02.06.2025 | 12,60 | 12,88 | 12,60 | 12,88 | 1,78% | 2.122,00 |
| 30.05.2025 | 12,65 | 12,88 | 12,60 | 12,65 | 0,00% | 629,00 |
| 29.05.2025 | 12,50 | 12,98 | 12,50 | 12,65 | 1,20% | - |
| 28.05.2025 | 12,15 | 12,60 | 12,10 | 12,50 | 2,88% | - |
| 27.05.2025 | 12,48 | 12,70 | 12,15 | 12,15 | -2,61% | 300,00 |
| 26.05.2025 | 12,53 | 12,85 | 12,28 | 12,48 | 0,40% | - |