17,500€
-3,05%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,50 | 17,80 | 17,25 | 17,25 | -4,43% | 4.207,00 |
| 19.12.2024 | 18,00 | 18,05 | 17,25 | 18,05 | -0,28% | 2.621,00 |
| 18.12.2024 | 18,00 | 18,20 | 17,90 | 18,10 | 0,84% | 3.845,00 |
| 17.12.2024 | 18,25 | 18,25 | 17,55 | 17,95 | 1,41% | 1.263,00 |
| 16.12.2024 | 18,35 | 18,50 | 17,65 | 17,70 | -3,54% | 2.177,00 |
| 13.12.2024 | 18,40 | 18,40 | 18,20 | 18,35 | -0,54% | 1.376,00 |
| 12.12.2024 | 18,50 | 18,50 | 18,25 | 18,45 | 2,22% | 432,00 |
| 11.12.2024 | 18,45 | 18,80 | 18,05 | 18,05 | -4,50% | 7.334,00 |
| 10.12.2024 | 18,30 | 18,90 | 18,10 | 18,90 | 3,28% | 1.229,00 |
| 09.12.2024 | 17,30 | 18,30 | 17,30 | 18,30 | 7,33% | 5.525,00 |
| 06.12.2024 | 17,55 | 17,55 | 17,05 | 17,05 | -2,57% | 3.267,00 |
| 05.12.2024 | 17,45 | 17,70 | 17,40 | 17,50 | 0,00% | 7.168,00 |
| 04.12.2024 | 17,35 | 17,90 | 17,30 | 17,50 | 2,04% | 5.162,00 |
| 03.12.2024 | 17,35 | 17,45 | 17,15 | 17,15 | -0,29% | 1.186,00 |
| 02.12.2024 | 17,15 | 17,45 | 16,55 | 17,20 | -2,55% | 6.523,00 |
| 29.11.2024 | 17,50 | 17,65 | 17,30 | 17,65 | 0,86% | 4.000,00 |
| 28.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 8,00 |
| 27.11.2024 | 17,90 | 17,90 | 17,50 | 17,80 | -0,84% | 992,00 |
| 26.11.2024 | 17,95 | 17,95 | 17,55 | 17,95 | 0,84% | 2.716,00 |
| 25.11.2024 | 17,50 | 17,95 | 17,50 | 17,80 | 0,56% | 2.492,00 |
| 22.11.2024 | 17,65 | 17,70 | 17,40 | 17,70 | -0,56% | 3.571,00 |
| 21.11.2024 | 18,15 | 18,85 | 17,70 | 17,80 | -1,93% | 1.650,00 |
| 20.11.2024 | 17,05 | 18,80 | 17,05 | 18,15 | 5,22% | 2.741,00 |
| 19.11.2024 | 16,70 | 17,25 | 16,60 | 17,25 | 4,23% | 1.654,00 |
| 18.11.2024 | 16,55 | 16,90 | 16,55 | 16,55 | 0,00% | 1.096,00 |
| 15.11.2024 | 17,95 | 17,95 | 16,55 | 16,55 | -6,50% | 1.383,00 |
| 14.11.2024 | 17,55 | 17,70 | 16,85 | 17,70 | 0,85% | 1.571,00 |
| 13.11.2024 | 18,10 | 18,30 | 17,55 | 17,55 | -0,28% | 1.188,00 |
| 12.11.2024 | 17,60 | 18,40 | 17,60 | 17,60 | -1,40% | 2.576,00 |
| 11.11.2024 | 16,75 | 17,85 | 16,75 | 17,85 | 5,93% | 7.050,00 |
| 08.11.2024 | 16,95 | 17,05 | 16,60 | 16,85 | 1,51% | 981,00 |
| 07.11.2024 | 16,90 | 16,95 | 16,55 | 16,60 | -2,06% | 2.627,00 |
| 06.11.2024 | 17,30 | 17,30 | 16,60 | 16,95 | 0,89% | 1.792,00 |
| 05.11.2024 | 16,60 | 17,00 | 16,60 | 16,80 | 0,90% | 664,00 |
| 04.11.2024 | 16,70 | 17,20 | 16,65 | 16,65 | -1,19% | 612,00 |
| 01.11.2024 | 17,05 | 17,15 | 16,85 | 16,85 | 1,81% | 2.429,00 |
| 31.10.2024 | 16,85 | 17,05 | 16,55 | 16,55 | -3,22% | 1.576,00 |
| 30.10.2024 | 17,10 | 17,20 | 16,80 | 17,10 | -2,56% | 1.928,00 |
| 29.10.2024 | 17,00 | 17,55 | 16,60 | 17,55 | 3,24% | 4.711,00 |
| 28.10.2024 | 17,50 | 17,60 | 17,00 | 17,00 | -6,59% | 12.561,00 |
| 25.10.2024 | 18,15 | 18,45 | 18,15 | 18,20 | 0,28% | 271,00 |
| 24.10.2024 | 18,05 | 18,70 | 18,05 | 18,15 | 0,55% | 1.991,00 |
| 23.10.2024 | 18,45 | 18,50 | 18,05 | 18,05 | -1,10% | 137,00 |
| 22.10.2024 | 18,80 | 18,80 | 18,05 | 18,25 | -0,82% | 5.218,00 |
| 21.10.2024 | 18,85 | 19,00 | 18,40 | 18,40 | -2,39% | 2.145,00 |
| 18.10.2024 | 19,05 | 19,05 | 18,35 | 18,85 | -2,84% | 1.187,00 |
| 17.10.2024 | 19,10 | 19,45 | 19,00 | 19,40 | 0,52% | 885,00 |
| 16.10.2024 | 18,90 | 19,30 | 18,50 | 19,30 | 4,89% | 2.565,00 |
| 15.10.2024 | 18,35 | 19,15 | 18,35 | 18,40 | 0,27% | 1.520,00 |
| 14.10.2024 | 19,05 | 19,05 | 18,35 | 18,35 | -3,93% | 2.469,00 |
| 11.10.2024 | 18,75 | 19,85 | 18,70 | 19,10 | 2,69% | 1.487,00 |
| 10.10.2024 | 18,55 | 18,95 | 18,55 | 18,60 | -0,80% | 613,00 |
| 09.10.2024 | 18,65 | 18,90 | 18,50 | 18,75 | 1,08% | 3.290,00 |
| 08.10.2024 | 20,20 | 20,20 | 16,95 | 18,55 | -8,17% | 13.601,00 |
| 07.10.2024 | 20,90 | 20,90 | 20,10 | 20,20 | -2,88% | 1.223,00 |
| 04.10.2024 | 21,30 | 21,30 | 20,80 | 20,80 | -0,48% | 635,00 |
| 03.10.2024 | 21,20 | 21,20 | 20,90 | 20,90 | -1,42% | 483,00 |
| 02.10.2024 | 20,90 | 21,40 | 20,60 | 21,20 | 3,41% | 1.081,00 |
| 01.10.2024 | 21,10 | 21,40 | 20,50 | 20,50 | 0,49% | 4.213,00 |
| 30.09.2024 | 20,50 | 20,90 | 20,40 | 20,40 | 0,00% | 433,00 |
| 27.09.2024 | 20,20 | 20,70 | 20,20 | 20,40 | 0,99% | 977,00 |
| 26.09.2024 | 20,40 | 20,50 | 20,10 | 20,20 | -0,49% | 1.861,00 |
| 25.09.2024 | 20,20 | 20,80 | 19,85 | 20,30 | 0,50% | 1.006,00 |
| 24.09.2024 | 19,95 | 20,60 | 19,95 | 20,20 | 3,06% | 1.377,00 |
| 23.09.2024 | 20,30 | 20,30 | 19,60 | 19,60 | -4,39% | 3.123,00 |
| 20.09.2024 | 21,00 | 21,00 | 20,20 | 20,50 | -2,38% | 2.348,00 |
| 19.09.2024 | 20,00 | 21,00 | 19,90 | 21,00 | 5,26% | 6.478,00 |
| 18.09.2024 | 19,70 | 19,95 | 19,60 | 19,95 | 0,50% | 454,00 |
| 17.09.2024 | 19,55 | 19,95 | 19,55 | 19,85 | 1,53% | 2.996,00 |
| 16.09.2024 | 19,40 | 19,90 | 19,40 | 19,55 | -0,51% | 1.328,00 |
| 13.09.2024 | 19,75 | 19,75 | 19,40 | 19,65 | -1,50% | 1.872,00 |
| 12.09.2024 | 19,65 | 19,95 | 19,60 | 19,95 | 0,00% | 2.884,00 |
| 11.09.2024 | 19,75 | 19,95 | 19,55 | 19,95 | 1,79% | 585,00 |
| 10.09.2024 | 19,65 | 19,90 | 19,40 | 19,60 | -0,76% | 1.340,00 |
| 09.09.2024 | 19,85 | 20,20 | 19,40 | 19,75 | -1,00% | 3.650,00 |
| 06.09.2024 | 20,40 | 20,40 | 19,40 | 19,95 | -4,09% | 7.062,00 |
| 05.09.2024 | 21,00 | 21,40 | 20,40 | 20,80 | -1,42% | 1.311,00 |
| 04.09.2024 | 20,70 | 21,60 | 20,70 | 21,10 | 1,93% | 1.755,00 |
| 03.09.2024 | 21,60 | 21,60 | 20,70 | 20,70 | -4,61% | 1.211,00 |
| 02.09.2024 | 21,20 | 21,70 | 20,80 | 21,70 | 2,36% | 906,00 |
| 30.08.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 0,95% | 1.088,00 |
| 29.08.2024 | 21,10 | 21,10 | 20,80 | 21,00 | -0,94% | 424,00 |
| 28.08.2024 | 21,10 | 21,20 | 20,50 | 21,20 | 0,47% | 2.935,00 |
| 27.08.2024 | 21,80 | 21,80 | 21,10 | 21,10 | -3,21% | 745,00 |
| 26.08.2024 | 20,60 | 21,80 | 20,10 | 21,80 | 4,81% | 4.729,00 |
| 23.08.2024 | 22,00 | 22,00 | 20,10 | 20,80 | -4,15% | 5.862,00 |
| 22.08.2024 | 22,20 | 22,20 | 21,40 | 21,70 | -2,69% | 1.800,00 |
| 21.08.2024 | 23,80 | 23,80 | 22,30 | 22,30 | -2,62% | 1.033,00 |
| 20.08.2024 | 23,70 | 23,80 | 22,90 | 22,90 | -2,97% | 930,00 |
| 19.08.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 0,85% | 494,00 |
| 16.08.2024 | 22,90 | 23,40 | 22,90 | 23,40 | 1,30% | 1.044,00 |
| 15.08.2024 | 23,70 | 23,70 | 22,90 | 23,10 | 0,00% | 478,00 |
| 14.08.2024 | 23,50 | 24,00 | 23,10 | 23,10 | -2,12% | 1.253,00 |
| 13.08.2024 | 22,70 | 23,60 | 22,70 | 23,60 | 3,96% | 899,00 |
| 12.08.2024 | 22,60 | 22,80 | 22,60 | 22,70 | 2,25% | 1.101,00 |
| 09.08.2024 | 21,80 | 22,20 | 21,70 | 22,20 | 1,37% | 556,00 |
| 08.08.2024 | 22,20 | 22,20 | 20,00 | 21,90 | -0,90% | 8.902,00 |
| 07.08.2024 | 22,80 | 23,00 | 22,10 | 22,10 | -0,45% | 1.936,00 |
| 06.08.2024 | 22,20 | 22,50 | 22,10 | 22,20 | 0,00% | 1.746,00 |
| 05.08.2024 | 23,10 | 23,30 | 20,90 | 22,20 | -4,72% | 3.512,00 |