12,225€
1,88%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,00 | 12,55 | 11,85 | 12,25 | 2,08% | 850,00 |
| 08.05.2025 | 12,98 | 13,05 | 11,05 | 12,00 | -7,51% | 11.333,00 |
| 07.05.2025 | 12,88 | 13,00 | 12,65 | 12,98 | 0,78% | 38,00 |
| 06.05.2025 | 13,13 | 13,33 | 12,55 | 12,88 | -2,09% | 2.880,00 |
| 05.05.2025 | 13,35 | 13,35 | 12,83 | 13,15 | -0,19% | - |
| 02.05.2025 | 13,23 | 13,53 | 13,05 | 13,18 | -0,57% | - |
| 30.04.2025 | 12,55 | 13,25 | 12,33 | 13,25 | 4,74% | 1.920,00 |
| 29.04.2025 | 12,70 | 12,98 | 12,23 | 12,65 | -0,39% | 100,00 |
| 28.04.2025 | 12,48 | 12,93 | 12,10 | 12,70 | 1,80% | 1.000,00 |
| 25.04.2025 | 13,00 | 13,13 | 12,28 | 12,48 | -3,67% | 357,00 |
| 24.04.2025 | 12,83 | 13,05 | 12,28 | 12,95 | 1,77% | - |
| 23.04.2025 | 12,83 | 13,00 | 12,45 | 12,73 | 0,39% | 1.140,00 |
| 22.04.2025 | 12,70 | 13,03 | 12,55 | 12,68 | 0,20% | 320,00 |
| 17.04.2025 | 12,83 | 12,95 | 12,25 | 12,65 | -0,59% | 717,00 |
| 16.04.2025 | 12,73 | 12,90 | 12,55 | 12,73 | -0,78% | - |
| 15.04.2025 | 11,75 | 13,08 | 11,58 | 12,83 | 7,77% | 2.270,00 |
| 14.04.2025 | 11,90 | 12,80 | 11,58 | 11,90 | -0,42% | - |
| 11.04.2025 | 11,85 | 11,95 | 11,53 | 11,95 | 0,84% | 710,00 |
| 10.04.2025 | 12,15 | 13,10 | 11,63 | 11,85 | -3,46% | 725,00 |
| 09.04.2025 | 11,83 | 12,63 | 11,38 | 12,28 | 2,94% | 1.964,00 |
| 08.04.2025 | 12,30 | 12,53 | 11,80 | 11,93 | -3,05% | 1.430,00 |
| 07.04.2025 | 13,35 | 13,35 | 11,63 | 12,30 | -8,21% | 4.312,00 |
| 04.04.2025 | 13,30 | 13,48 | 12,33 | 13,40 | 0,75% | 1.995,00 |
| 03.04.2025 | 13,18 | 13,45 | 13,15 | 13,30 | -0,93% | 320,00 |
| 02.04.2025 | 13,45 | 13,63 | 13,40 | 13,43 | -0,37% | 315,00 |
| 01.04.2025 | 13,78 | 14,00 | 13,38 | 13,48 | -2,00% | - |
| 31.03.2025 | 14,08 | 14,13 | 13,18 | 13,75 | -2,48% | 220,00 |
| 28.03.2025 | 14,05 | 14,25 | 13,95 | 14,10 | 0,36% | 1.404,00 |
| 27.03.2025 | 14,00 | 14,35 | 14,00 | 14,05 | 0,00% | - |
| 26.03.2025 | 14,15 | 14,55 | 13,95 | 14,05 | -0,71% | 350,00 |
| 25.03.2025 | 14,45 | 14,50 | 14,08 | 14,15 | -2,58% | 640,00 |
| 24.03.2025 | 14,60 | 14,68 | 14,38 | 14,53 | -0,34% | 10,00 |
| 21.03.2025 | 14,75 | 14,83 | 14,35 | 14,58 | -0,85% | - |
| 20.03.2025 | 14,88 | 14,93 | 14,63 | 14,70 | -1,34% | - |
| 19.03.2025 | 14,30 | 15,05 | 14,28 | 14,90 | 3,65% | 2.420,00 |
| 18.03.2025 | 14,75 | 15,10 | 13,95 | 14,38 | -2,54% | 1.310,00 |
| 17.03.2025 | 15,50 | 15,50 | 14,20 | 14,75 | -4,84% | 3.453,00 |
| 14.03.2025 | 15,38 | 15,80 | 14,95 | 15,50 | 1,47% | 523,00 |
| 13.03.2025 | 15,18 | 15,65 | 15,10 | 15,28 | 0,66% | - |
| 12.03.2025 | 15,58 | 15,73 | 14,70 | 15,18 | -2,10% | 1.450,00 |
| 11.03.2025 | 17,10 | 17,18 | 14,90 | 15,50 | -9,09% | 5.001,00 |
| 10.03.2025 | 16,83 | 17,23 | 15,95 | 17,05 | 1,34% | 4.197,00 |
| 07.03.2025 | 16,70 | 17,05 | 16,60 | 16,83 | 0,75% | 1.540,00 |
| 06.03.2025 | 16,03 | 16,95 | 16,03 | 16,70 | 4,21% | 320,00 |
| 05.03.2025 | 15,50 | 16,40 | 15,08 | 16,03 | 3,55% | 1.320,00 |
| 04.03.2025 | 15,85 | 16,00 | 15,38 | 15,48 | -2,37% | 1.940,00 |
| 03.03.2025 | 15,88 | 16,60 | 15,73 | 15,85 | 1,12% | 962,00 |
| 28.02.2025 | 16,35 | 17,03 | 15,50 | 15,68 | -4,42% | 1.471,00 |
| 27.02.2025 | 16,93 | 17,05 | 16,28 | 16,40 | -3,24% | 870,00 |
| 26.02.2025 | 16,83 | 17,05 | 16,83 | 16,95 | -0,15% | 998,00 |
| 25.02.2025 | 16,95 | 17,15 | 16,88 | 16,98 | 0,00% | 600,00 |
| 24.02.2025 | 17,15 | 17,18 | 16,68 | 16,98 | 1,04% | 2.615,00 |
| 21.02.2025 | 17,20 | 17,33 | 16,65 | 16,80 | -2,33% | 1.307,00 |
| 20.02.2025 | 17,38 | 17,50 | 17,20 | 17,20 | -1,01% | 430,00 |
| 19.02.2025 | 17,48 | 17,68 | 17,35 | 17,38 | -1,00% | 40,00 |
| 18.02.2025 | 17,83 | 18,00 | 17,48 | 17,55 | -1,54% | 100,00 |
| 17.02.2025 | 17,23 | 18,03 | 17,23 | 17,83 | 3,18% | 1.333,00 |
| 14.02.2025 | 17,30 | 17,43 | 17,08 | 17,28 | -0,14% | - |
| 13.02.2025 | 17,43 | 17,70 | 17,23 | 17,30 | -0,72% | 560,00 |
| 12.02.2025 | 17,73 | 17,75 | 17,13 | 17,43 | -1,69% | 985,00 |
| 11.02.2025 | 18,08 | 18,08 | 17,58 | 17,73 | -1,94% | 230,00 |
| 10.02.2025 | 18,40 | 19,28 | 17,63 | 18,08 | -1,36% | 615,00 |
| 07.02.2025 | 18,28 | 18,75 | 17,98 | 18,33 | 0,00% | - |
| 06.02.2025 | 18,03 | 18,35 | 17,83 | 18,33 | 1,52% | 2.750,00 |
| 05.02.2025 | 18,30 | 18,33 | 17,95 | 18,05 | -1,37% | 200,00 |
| 04.02.2025 | 18,28 | 18,48 | 18,08 | 18,30 | 0,14% | - |
| 03.02.2025 | 17,75 | 18,78 | 17,25 | 18,28 | 0,41% | 210,00 |
| 31.01.2025 | 17,75 | 18,20 | 17,65 | 18,20 | 2,54% | 2.000,00 |
| 30.01.2025 | 18,13 | 18,15 | 17,75 | 17,75 | -2,07% | - |
| 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 |