19,325€
-3,74%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 19,88 | 20,20 | 19,05 | 19,35 | -3,61% | 3,00 |
| 13.05.2026 | 19,35 | 20,08 | 18,10 | 20,08 | -0,12% | 1.586,00 |
| 12.05.2026 | 20,18 | 20,45 | 18,98 | 20,10 | -3,37% | 267,00 |
| 11.05.2026 | 21,60 | 22,40 | 20,50 | 20,80 | 0,24% | 1.973,00 |
| 08.05.2026 | 22,10 | 22,90 | 20,55 | 20,75 | -7,78% | 500,00 |
| 07.05.2026 | 21,65 | 24,35 | 21,60 | 22,50 | -3,64% | 3.800,00 |
| 06.05.2026 | 24,15 | 25,15 | 22,75 | 23,35 | -3,31% | 31,00 |
| 05.05.2026 | 24,35 | 24,55 | 22,60 | 24,15 | -1,02% | 87,00 |
| 04.05.2026 | 20,25 | 24,65 | 18,50 | 24,40 | 20,20% | 3.219,00 |
| 30.04.2026 | 20,65 | 21,15 | 20,30 | 20,30 | -3,79% | 1.123,00 |
| 29.04.2026 | 21,20 | 21,30 | 20,90 | 21,10 | 0,24% | - |
| 28.04.2026 | 24,45 | 24,45 | 20,30 | 21,05 | -10,62% | 1.327,00 |
| 27.04.2026 | 20,60 | 25,45 | 20,60 | 23,55 | 13,49% | 552,00 |
| 24.04.2026 | 19,90 | 21,55 | 19,90 | 20,75 | 2,47% | 90,00 |
| 23.04.2026 | 24,10 | 24,10 | 18,78 | 20,25 | -13,28% | 1.874,00 |
| 22.04.2026 | 21,80 | 25,85 | 21,65 | 23,35 | 7,11% | 2.880,00 |
| 21.04.2026 | 23,00 | 26,25 | 20,40 | 21,80 | -7,43% | 4.913,00 |
| 20.04.2026 | 18,60 | 24,35 | 18,18 | 23,55 | 27,64% | 2.268,00 |
| 17.04.2026 | 17,45 | 19,08 | 17,45 | 18,45 | 10,31% | 51,00 |
| 16.04.2026 | 16,30 | 16,73 | 16,18 | 16,73 | 5,52% | - |
| 15.04.2026 | 15,58 | 15,98 | 15,15 | 15,85 | -0,63% | 20,00 |
| 14.04.2026 | 16,03 | 16,08 | 15,68 | 15,95 | -1,24% | 1.306,00 |
| 13.04.2026 | 15,55 | 16,28 | 15,53 | 16,15 | 7,31% | 1.023,00 |
| 10.04.2026 | 14,75 | 15,18 | 14,53 | 15,05 | 12,10% | 217,00 |
| 09.04.2026 | 13,30 | 13,45 | 13,15 | 13,43 | 1,32% | - |
| 08.04.2026 | 12,88 | 13,68 | 12,73 | 13,25 | 23,83% | 1.619,00 |
| 07.04.2026 | 10,75 | 10,75 | 10,68 | 10,70 | -3,39% | - |
| 02.04.2026 | 10,68 | 11,08 | 10,68 | 11,08 | -1,12% | - |
| 01.04.2026 | 11,18 | 11,23 | 11,18 | 11,20 | 7,18% | - |
| 31.03.2026 | 11,28 | 11,45 | 10,45 | 10,45 | -7,11% | - |
| 30.03.2026 | 11,25 | 11,55 | 11,03 | 11,25 | -5,06% | 1,00 |
| 27.03.2026 | 12,15 | 12,28 | 11,65 | 11,85 | -0,42% | 400,00 |
| 26.03.2026 | 11,85 | 11,93 | 11,85 | 11,90 | 1,93% | - |
| 25.03.2026 | 12,00 | 13,23 | 11,43 | 11,68 | 2,41% | - |
| 24.03.2026 | 11,15 | 11,40 | 11,15 | 11,40 | -2,77% | - |
| 23.03.2026 | 10,73 | 11,78 | 9,35 | 11,73 | 12,47% | 3.834,00 |
| 20.03.2026 | 11,90 | 13,18 | 10,13 | 10,43 | -6,29% | 32.538,00 |
| 19.03.2026 | 8,39 | 13,55 | 0,00 | 11,13 | 32,13% | 12.774,00 |
| 18.03.2026 | 8,36 | 8,42 | 8,36 | 8,42 | -2,66% | - |
| 17.03.2026 | 8,65 | 8,67 | 8,65 | 8,65 | 0,58% | - |
| 16.03.2026 | 8,63 | 9,10 | 8,57 | 8,60 | 0,12% | - |
| 13.03.2026 | 8,60 | 8,62 | 8,59 | 8,59 | 0,35% | - |
| 12.03.2026 | 8,56 | 8,58 | 8,56 | 8,56 | 0,12% | - |
| 11.03.2026 | 8,57 | 8,57 | 8,55 | 8,55 | -0,58% | - |
| 10.03.2026 | 8,61 | 8,62 | 8,60 | 8,60 | -7,33% | - |
| 09.03.2026 | 9,33 | 9,33 | 9,19 | 9,28 | -1,49% | - |
| 06.03.2026 | 9,42 | 9,42 | 9,40 | 9,42 | -2,28% | - |
| 05.03.2026 | 9,63 | 9,64 | 9,62 | 9,64 | 0,42% | - |
| 04.03.2026 | 9,57 | 9,60 | 9,56 | 9,60 | -0,10% | - |
| 03.03.2026 | 9,59 | 9,61 | 9,59 | 9,61 | -1,44% | - |
| 02.03.2026 | 9,77 | 9,77 | 9,74 | 9,75 | -1,07% | - |
| 27.02.2026 | 9,86 | 9,86 | 9,84 | 9,86 | 0,25% | - |
| 26.02.2026 | 9,85 | 9,85 | 9,83 | 9,83 | -0,51% | - |
| 25.02.2026 | 9,84 | 9,88 | 9,82 | 9,88 | 0,20% | - |
| 24.02.2026 | 9,85 | 9,86 | 9,85 | 9,86 | -1,20% | - |
| 23.02.2026 | 9,95 | 10,04 | 9,91 | 9,98 | -0,35% | - |
| 20.02.2026 | 10,01 | 10,02 | 10,01 | 10,02 | 3,03% | - |
| 19.02.2026 | 9,74 | 9,74 | 9,72 | 9,72 | -0,21% | - |
| 18.02.2026 | 9,84 | 9,90 | 9,74 | 9,74 | -2,01% | - |
| 17.02.2026 | 9,75 | 9,94 | 9,75 | 9,94 | 2,16% | - |
| 16.02.2026 | 9,80 | 9,93 | 9,73 | 9,73 | -2,21% | - |
| 13.02.2026 | 9,95 | 9,96 | 9,93 | 9,95 | 0,81% | - |
| 12.02.2026 | 9,87 | 9,87 | 9,85 | 9,87 | -2,37% | - |
| 11.02.2026 | 10,11 | 10,11 | 10,10 | 10,11 | 2,74% | - |
| 10.02.2026 | 9,85 | 9,85 | 9,84 | 9,84 | -1,25% | - |
| 09.02.2026 | 9,96 | 9,98 | 9,94 | 9,97 | -3,25% | - |
| 06.02.2026 | 10,28 | 10,30 | 10,25 | 10,30 | 3,83% | - |
| 05.02.2026 | 10,15 | 10,15 | 9,91 | 9,92 | -1,78% | - |
| 04.02.2026 | 10,10 | 10,10 | 10,09 | 10,10 | 1,35% | - |
| 03.02.2026 | 9,96 | 9,97 | 9,96 | 9,97 | 1,37% | - |
| 02.02.2026 | 9,79 | 9,86 | 9,77 | 9,83 | -0,10% | - |
| 30.01.2026 | 9,85 | 9,85 | 9,84 | 9,84 | -1,30% | - |
| 29.01.2026 | 9,97 | 9,97 | 9,95 | 9,97 | 0,15% | - |
| 28.01.2026 | 9,96 | 9,99 | 9,96 | 9,96 | 0,96% | - |
| 27.01.2026 | 9,89 | 9,89 | 9,86 | 9,86 | -1,10% | - |
| 26.01.2026 | 9,97 | 10,00 | 9,97 | 9,97 | -0,10% | - |
| 23.01.2026 | 9,97 | 9,98 | 9,97 | 9,98 | 0,00% | - |
| 22.01.2026 | 9,97 | 9,98 | 9,97 | 9,98 | -0,35% | - |
| 21.01.2026 | 10,02 | 10,02 | 10,01 | 10,02 | 0,30% | - |
| 20.01.2026 | 10,02 | 10,02 | 9,98 | 9,99 | -0,40% | - |
| 19.01.2026 | 10,03 | 10,26 | 9,97 | 10,03 | 0,05% | - |
| 16.01.2026 | 10,01 | 10,03 | 9,99 | 10,02 | 0,15% | - |
| 15.01.2026 | 10,11 | 10,16 | 9,96 | 10,01 | -1,43% | 251,00 |
| 14.01.2026 | 10,14 | 10,18 | 10,14 | 10,15 | -2,64% | - |
| 13.01.2026 | 10,40 | 10,43 | 10,38 | 10,43 | -0,71% | - |
| 12.01.2026 | 10,50 | 10,50 | 10,48 | 10,50 | 4,22% | - |
| 09.01.2026 | 10,10 | 10,10 | 10,08 | 10,08 | 0,65% | - |
| 08.01.2026 | 10,01 | 10,02 | 9,99 | 10,01 | 0,30% | - |
| 07.01.2026 | 9,96 | 10,08 | 9,95 | 9,98 | -0,30% | - |
| 06.01.2026 | 9,91 | 10,11 | 9,91 | 10,01 | 0,05% | - |
| 05.01.2026 | 10,01 | 10,01 | 10,00 | 10,01 | 1,16% | - |
| 02.01.2026 | 9,79 | 10,34 | 9,74 | 9,89 | -0,55% | 36,00 |
| 30.12.2025 | 9,91 | 9,95 | 9,89 | 9,95 | 2,42% | - |
| 29.12.2025 | 10,00 | 10,01 | 9,64 | 9,71 | 0,94% | 1.500,00 |
| 23.12.2025 | 9,66 | 9,66 | 9,61 | 9,62 | -0,41% | - |
| 22.12.2025 | 9,67 | 9,68 | 9,66 | 9,66 | -1,23% | - |
| 19.12.2025 | 9,80 | 9,80 | 9,78 | 9,78 | -0,51% | - |
| 18.12.2025 | 9,81 | 9,83 | 9,81 | 9,83 | -0,20% | - |
| 17.12.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 16.12.2025 | 9,98 | 9,98 | 9,90 | 9,90 | -2,61% | - |