17,775€
-1,93%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,13 | 18,15 | 17,75 | 17,78 | -1,93% | - |
| 29.01.2025 | 18,15 | 18,48 | 17,80 | 18,13 | 0,28% | - |
| 28.01.2025 | 18,05 | 18,10 | 17,60 | 18,08 | -0,14% | 2.730,00 |
| 27.01.2025 | 18,70 | 18,90 | 17,78 | 18,10 | -3,21% | 2.163,00 |
| 24.01.2025 | 18,85 | 19,48 | 18,05 | 18,70 | -0,80% | 1.450,00 |
| 23.01.2025 | 19,05 | 19,10 | 18,85 | 18,85 | -1,05% | - |
| 22.01.2025 | 19,28 | 19,53 | 19,05 | 19,05 | -1,17% | 155,00 |
| 21.01.2025 | 19,38 | 19,48 | 19,08 | 19,28 | -0,77% | 85,00 |
| 20.01.2025 | 20,30 | 20,35 | 19,33 | 19,43 | -4,31% | 22,00 |
| 17.01.2025 | 20,80 | 20,95 | 19,98 | 20,30 | -2,40% | 214,00 |
| 16.01.2025 | 21,00 | 21,25 | 20,75 | 20,80 | -0,95% | - |
| 15.01.2025 | 20,95 | 21,20 | 20,60 | 21,00 | 0,24% | - |
| 14.01.2025 | 20,65 | 21,30 | 20,60 | 20,95 | 0,96% | 339,00 |
| 13.01.2025 | 20,95 | 21,35 | 20,55 | 20,75 | -0,95% | 100,00 |
| 10.01.2025 | 20,95 | 21,35 | 20,85 | 20,95 | 0,00% | 200,00 |
| 09.01.2025 | 21,45 | 21,75 | 20,90 | 20,95 | -3,46% | 51,00 |
| 08.01.2025 | 22,00 | 22,40 | 21,35 | 21,70 | -1,14% | 100,00 |
| 07.01.2025 | 23,15 | 23,20 | 21,50 | 21,95 | -5,18% | 818,00 |
| 06.01.2025 | 21,95 | 23,85 | 21,95 | 23,15 | 5,47% | 3.587,00 |
| 03.01.2025 | 19,33 | 22,65 | 19,33 | 21,95 | 13,58% | 1.945,00 |
| 02.01.2025 | 17,63 | 19,63 | 17,60 | 19,33 | 9,49% | 4.630,00 |
| 30.12.2024 | 17,13 | 17,65 | 17,03 | 17,65 | 3,67% | - |
| 27.12.2024 | 17,33 | 17,43 | 16,98 | 17,03 | -1,73% | 1.851,00 |
| 23.12.2024 | 17,50 | 17,55 | 17,20 | 17,33 | -1,00% | 30,00 |
| 20.12.2024 | 17,68 | 18,28 | 17,33 | 17,50 | -0,99% | 460,00 |
| 19.12.2024 | 18,30 | 18,53 | 17,23 | 17,68 | -3,42% | 1.540,00 |
| 18.12.2024 | 17,88 | 18,40 | 17,78 | 18,30 | 2,38% | 500,00 |
| 17.12.2024 | 18,05 | 18,53 | 17,53 | 17,88 | -0,97% | 121,00 |
| 16.12.2024 | 18,40 | 18,65 | 17,68 | 18,05 | -1,90% | 1.556,00 |
| 13.12.2024 | 18,20 | 18,68 | 18,20 | 18,40 | 1,10% | 130,00 |
| 12.12.2024 | 18,30 | 18,55 | 18,08 | 18,20 | -0,55% | - |
| 11.12.2024 | 18,70 | 18,90 | 18,30 | 18,30 | -2,14% | 1.250,00 |
| 10.12.2024 | 18,15 | 18,78 | 18,10 | 18,70 | 3,03% | 230,00 |
| 09.12.2024 | 17,30 | 18,38 | 17,25 | 18,15 | 5,22% | 635,00 |
| 06.12.2024 | 17,53 | 17,65 | 17,23 | 17,25 | -1,57% | 275,00 |
| 05.12.2024 | 17,58 | 17,70 | 17,40 | 17,53 | -0,28% | 890,00 |
| 04.12.2024 | 17,33 | 17,75 | 17,15 | 17,58 | 1,44% | 100,00 |
| 03.12.2024 | 17,38 | 17,40 | 17,15 | 17,33 | -0,29% | 322,00 |
| 02.12.2024 | 17,35 | 17,48 | 16,73 | 17,38 | -0,14% | 150,00 |
| 29.11.2024 | 17,75 | 17,80 | 17,20 | 17,40 | -1,97% | 345,00 |
| 28.11.2024 | 17,73 | 17,78 | 17,43 | 17,75 | 0,14% | 78,00 |
| 27.11.2024 | 17,75 | 17,75 | 17,30 | 17,73 | -0,14% | - |
| 26.11.2024 | 17,75 | 17,98 | 17,65 | 17,75 | 0,00% | - |
| 25.11.2024 | 17,63 | 17,83 | 17,53 | 17,75 | 0,71% | 1.000,00 |
| 22.11.2024 | 17,55 | 17,90 | 17,48 | 17,63 | 0,43% | 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 |