17,675€
0,71%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,55 | 17,90 | 17,48 | 17,68 | 0,71% | 30,00 |
| 21.11.2024 | 18,23 | 18,73 | 17,55 | 17,55 | -3,70% | 125,00 |
| 20.11.2024 | 17,13 | 18,50 | 17,13 | 18,23 | 6,42% | 640,00 |
| 19.11.2024 | 16,80 | 17,20 | 16,75 | 17,13 | 1,93% | 100,00 |
| 18.11.2024 | 16,73 | 16,85 | 16,68 | 16,80 | 0,45% | 100,00 |
| 15.11.2024 | 17,68 | 18,00 | 16,70 | 16,73 | -5,37% | 644,00 |
| 14.11.2024 | 17,80 | 18,25 | 16,85 | 17,68 | -0,70% | 456,00 |
| 13.11.2024 | 17,85 | 18,28 | 17,68 | 17,80 | -0,28% | 870,00 |
| 12.11.2024 | 17,68 | 18,50 | 17,58 | 17,85 | 0,99% | 3.275,00 |
| 11.11.2024 | 17,05 | 18,58 | 16,98 | 17,68 | 3,67% | 1.605,00 |
| 08.11.2024 | 16,88 | 17,05 | 16,78 | 17,05 | 1,04% | - |
| 07.11.2024 | 17,05 | 17,10 | 16,60 | 16,88 | -1,32% | 80,00 |
| 06.11.2024 | 16,90 | 17,10 | 16,70 | 17,10 | 0,00% | 325,00 |
| 05.11.2024 | 16,85 | 17,10 | 16,65 | 17,10 | 1,48% | 100,00 |
| 04.11.2024 | 16,93 | 17,00 | 16,68 | 16,85 | -0,44% | 185,00 |
| 01.11.2024 | 16,85 | 17,18 | 16,80 | 16,93 | 0,45% | 100,00 |
| 31.10.2024 | 17,00 | 17,15 | 16,75 | 16,85 | -0,88% | 800,00 |
| 30.10.2024 | 17,33 | 17,70 | 16,85 | 17,00 | -1,73% | 127,00 |
| 29.10.2024 | 17,30 | 17,68 | 16,73 | 17,30 | 0,00% | 30,00 |
| 28.10.2024 | 18,15 | 18,25 | 16,95 | 17,30 | -4,68% | 1.308,00 |
| 25.10.2024 | 18,40 | 18,43 | 18,08 | 18,15 | -1,36% | 550,00 |
| 24.10.2024 | 18,30 | 18,73 | 18,28 | 18,40 | 0,55% | - |
| 23.10.2024 | 18,15 | 18,90 | 18,13 | 18,30 | 1,10% | - |
| 22.10.2024 | 18,58 | 18,90 | 18,10 | 18,10 | -2,69% | 175,00 |
| 21.10.2024 | 18,68 | 18,93 | 18,55 | 18,60 | -0,40% | 475,00 |
| 18.10.2024 | 19,23 | 19,23 | 18,65 | 18,68 | -2,86% | 320,00 |
| 17.10.2024 | 19,05 | 19,63 | 19,05 | 19,23 | 0,92% | - |
| 16.10.2024 | 18,65 | 19,13 | 18,55 | 19,05 | 2,14% | 70,00 |
| 15.10.2024 | 18,60 | 19,28 | 18,28 | 18,65 | 0,27% | 250,00 |
| 14.10.2024 | 18,83 | 19,23 | 18,35 | 18,60 | -1,06% | 85,00 |
| 11.10.2024 | 18,90 | 20,00 | 18,78 | 18,80 | -0,53% | 3.380,00 |
| 10.10.2024 | 18,63 | 18,98 | 18,58 | 18,90 | 1,48% | 75,00 |
| 09.10.2024 | 18,63 | 18,88 | 18,40 | 18,63 | 0,00% | 120,00 |
| 08.10.2024 | 20,45 | 20,45 | 18,18 | 18,63 | -8,92% | 2.511,00 |
| 07.10.2024 | 20,80 | 20,80 | 20,10 | 20,45 | -1,45% | - |
| 04.10.2024 | 21,15 | 21,15 | 20,50 | 20,75 | -1,66% | - |
| 03.10.2024 | 21,50 | 21,50 | 21,00 | 21,10 | -1,86% | - |
| 02.10.2024 | 20,80 | 22,00 | 20,70 | 21,50 | 3,61% | 60,00 |
| 01.10.2024 | 20,35 | 21,25 | 20,28 | 20,75 | 1,97% | 715,00 |
| 30.09.2024 | 20,65 | 20,80 | 19,85 | 20,35 | -1,45% | 6,00 |
| 27.09.2024 | 20,35 | 20,65 | 20,08 | 20,65 | 1,72% | 680,00 |
| 26.09.2024 | 20,20 | 20,60 | 20,15 | 20,30 | 0,50% | 80,00 |
| 25.09.2024 | 20,40 | 22,85 | 20,05 | 20,20 | -0,98% | 1.234,00 |
| 24.09.2024 | 19,85 | 20,40 | 19,78 | 20,40 | 2,77% | - |
| 23.09.2024 | 20,45 | 20,50 | 19,80 | 19,85 | -2,70% | 1.591,00 |
| 20.09.2024 | 20,95 | 22,05 | 20,10 | 20,40 | -2,63% | - |
| 19.09.2024 | 19,90 | 21,80 | 19,83 | 20,95 | 5,28% | 680,00 |
| 18.09.2024 | 19,88 | 19,98 | 19,63 | 19,90 | 0,13% | - |
| 17.09.2024 | 19,55 | 19,90 | 19,43 | 19,88 | 1,92% | 1.060,00 |
| 16.09.2024 | 19,65 | 19,90 | 19,45 | 19,50 | -0,76% | 110,00 |
| 13.09.2024 | 19,75 | 19,80 | 19,60 | 19,65 | -0,51% | 30,00 |
| 12.09.2024 | 19,78 | 19,85 | 19,63 | 19,75 | -0,13% | 360,00 |
| 11.09.2024 | 19,50 | 19,90 | 19,45 | 19,78 | 1,41% | - |
| 10.09.2024 | 19,90 | 20,03 | 19,28 | 19,50 | -2,38% | - |
| 09.09.2024 | 19,80 | 20,20 | 19,38 | 19,98 | 1,40% | 400,00 |
| 06.09.2024 | 20,60 | 20,60 | 18,58 | 19,70 | -4,37% | 885,00 |
| 05.09.2024 | 21,35 | 22,30 | 20,60 | 20,60 | -3,51% | 175,00 |
| 04.09.2024 | 21,05 | 22,25 | 20,85 | 21,35 | 1,43% | 5,00 |
| 03.09.2024 | 21,65 | 21,80 | 21,00 | 21,05 | -2,77% | 245,00 |
| 02.09.2024 | 21,00 | 22,30 | 20,43 | 21,65 | 2,85% | - |
| 30.08.2024 | 21,05 | 21,10 | 20,70 | 21,05 | 0,00% | 89,00 |
| 29.08.2024 | 20,85 | 21,15 | 20,70 | 21,05 | 0,96% | 550,00 |
| 28.08.2024 | 21,00 | 21,38 | 20,20 | 20,85 | -0,71% | 3.300,00 |
| 27.08.2024 | 21,75 | 21,95 | 20,95 | 21,00 | -3,23% | 400,00 |
| 26.08.2024 | 20,75 | 21,85 | 20,15 | 21,70 | 4,83% | 379,00 |
| 23.08.2024 | 21,75 | 21,80 | 18,78 | 20,70 | -4,83% | 610,00 |
| 22.08.2024 | 22,50 | 22,75 | 21,30 | 21,75 | -3,33% | 896,00 |
| 21.08.2024 | 23,10 | 23,50 | 22,50 | 22,50 | -2,60% | - |
| 20.08.2024 | 23,30 | 23,65 | 23,00 | 23,10 | -0,86% | 100,00 |
| 19.08.2024 | 23,50 | 23,90 | 22,75 | 23,30 | -0,85% | 866,00 |
| 16.08.2024 | 23,20 | 23,80 | 23,05 | 23,50 | 1,29% | - |
| 15.08.2024 | 23,45 | 23,55 | 23,00 | 23,20 | -1,07% | 130,00 |
| 14.08.2024 | 23,75 | 24,05 | 23,45 | 23,45 | -1,26% | 115,00 |
| 13.08.2024 | 22,95 | 24,00 | 22,80 | 23,75 | 3,71% | 100,00 |
| 12.08.2024 | 22,50 | 22,90 | 22,40 | 22,90 | 2,00% | 40,00 |
| 09.08.2024 | 22,05 | 22,50 | 21,80 | 22,45 | 1,58% | 175,00 |
| 08.08.2024 | 22,35 | 23,30 | 20,55 | 22,10 | -0,67% | 1.909,00 |
| 07.08.2024 | 22,25 | 23,50 | 22,25 | 22,25 | 0,45% | - |
| 06.08.2024 | 22,10 | 22,85 | 22,10 | 22,15 | -0,23% | 90,00 |
| 05.08.2024 | 23,60 | 23,60 | 21,45 | 22,20 | -5,73% | 1.935,00 |
| 02.08.2024 | 23,30 | 23,95 | 23,20 | 23,55 | 0,64% | - |
| 01.08.2024 | 23,45 | 24,05 | 22,85 | 23,40 | -0,21% | 10,00 |
| 31.07.2024 | 23,70 | 23,85 | 23,30 | 23,45 | -0,85% | - |
| 30.07.2024 | 24,05 | 24,10 | 23,60 | 23,65 | -1,66% | 270,00 |
| 29.07.2024 | 24,50 | 24,55 | 23,75 | 24,05 | -1,84% | 106,00 |
| 26.07.2024 | 24,30 | 24,55 | 24,05 | 24,50 | 0,82% | - |
| 25.07.2024 | 24,30 | 24,45 | 23,80 | 24,30 | 0,00% | 300,00 |
| 24.07.2024 | 25,05 | 25,05 | 23,70 | 24,30 | -3,19% | 130,00 |
| 23.07.2024 | 25,80 | 25,90 | 24,20 | 25,10 | -2,71% | 200,00 |
| 22.07.2024 | 25,90 | 26,70 | 25,55 | 25,80 | -0,39% | - |
| 19.07.2024 | 26,15 | 26,15 | 25,60 | 25,90 | -0,96% | 150,00 |
| 18.07.2024 | 26,20 | 26,75 | 26,00 | 26,15 | -0,19% | - |
| 17.07.2024 | 25,95 | 26,40 | 24,15 | 26,20 | 0,96% | 1.140,00 |
| 16.07.2024 | 27,35 | 28,00 | 25,25 | 25,95 | -5,12% | 430,00 |
| 15.07.2024 | 26,85 | 27,70 | 25,60 | 27,35 | 1,86% | 25,00 |
| 12.07.2024 | 26,55 | 27,15 | 26,35 | 26,85 | 1,13% | 70,00 |
| 11.07.2024 | 26,70 | 26,80 | 26,20 | 26,55 | -0,56% | 1.369,00 |
| 10.07.2024 | 26,80 | 27,15 | 26,50 | 26,70 | -0,37% | 50,00 |
| 09.07.2024 | 27,25 | 27,40 | 26,55 | 26,80 | -1,65% | 19,00 |
| 08.07.2024 | 26,85 | 27,40 | 26,75 | 27,25 | 1,49% | 180,00 |