19,825€
-4,69%
Echtzeit-Aktienkurs NYNOMIC AG INH O.N.
Bid:
Ask:
Aktienkurse zur NYNOMIC AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 23,10 | 23,80 | 23,10 | 23,30 | -2,10% | 917,00 |
| 01.08.2024 | 23,30 | 23,90 | 23,00 | 23,80 | 1,28% | 3.370,00 |
| 31.07.2024 | 23,80 | 23,80 | 23,10 | 23,50 | -1,26% | 4.706,00 |
| 30.07.2024 | 23,80 | 24,00 | 23,60 | 23,80 | 1,28% | 1.234,00 |
| 29.07.2024 | 24,20 | 24,20 | 23,50 | 23,50 | -3,29% | 2.216,00 |
| 26.07.2024 | 24,00 | 24,30 | 24,00 | 24,30 | 1,25% | 2.908,00 |
| 25.07.2024 | 24,10 | 24,20 | 23,50 | 24,00 | -1,64% | 4.197,00 |
| 24.07.2024 | 25,20 | 25,20 | 23,90 | 24,40 | -2,40% | 2.795,00 |
| 23.07.2024 | 25,50 | 25,90 | 24,70 | 25,00 | -3,47% | 6.105,00 |
| 22.07.2024 | 26,10 | 26,10 | 25,70 | 25,90 | 0,39% | 935,00 |
| 19.07.2024 | 26,30 | 26,30 | 25,80 | 25,80 | -1,15% | 1.810,00 |
| 18.07.2024 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | 625,00 |
| 17.07.2024 | 25,80 | 26,30 | 24,10 | 25,90 | -0,38% | 7.872,00 |
| 16.07.2024 | 26,50 | 26,50 | 25,70 | 26,00 | -3,70% | 1.538,00 |
| 15.07.2024 | 26,60 | 27,00 | 25,70 | 27,00 | 1,50% | 3.083,00 |
| 12.07.2024 | 26,60 | 26,90 | 26,60 | 26,60 | 1,53% | 250,00 |
| 11.07.2024 | 26,40 | 26,40 | 26,10 | 26,20 | -0,76% | 1.138,00 |
| 10.07.2024 | 26,80 | 26,80 | 26,40 | 26,40 | -0,75% | 567,00 |
| 09.07.2024 | 27,20 | 27,20 | 26,60 | 26,60 | -1,48% | 677,00 |
| 08.07.2024 | 26,90 | 27,30 | 26,80 | 27,00 | 1,12% | 631,00 |
| 05.07.2024 | 26,40 | 26,70 | 26,40 | 26,70 | 0,75% | 730,00 |
| 04.07.2024 | 27,10 | 27,10 | 26,30 | 26,50 | -1,85% | 1.629,00 |
| 03.07.2024 | 27,10 | 27,20 | 27,00 | 27,00 | -1,10% | 570,00 |
| 02.07.2024 | 27,30 | 27,60 | 27,30 | 27,30 | -1,44% | 419,00 |
| 01.07.2024 | 27,20 | 27,70 | 27,20 | 27,70 | -0,72% | 416,00 |
| 28.06.2024 | 27,30 | 27,90 | 27,10 | 27,90 | 2,20% | 4.230,00 |
| 27.06.2024 | 26,90 | 27,70 | 26,90 | 27,30 | -0,73% | 451,00 |
| 26.06.2024 | 27,80 | 28,20 | 27,50 | 27,50 | -1,08% | 1.209,00 |
| 25.06.2024 | 28,40 | 28,40 | 27,80 | 27,80 | -1,07% | 497,00 |
| 24.06.2024 | 29,00 | 29,00 | 27,60 | 28,10 | 2,93% | 716,00 |
| 21.06.2024 | 27,50 | 27,80 | 27,30 | 27,30 | -2,15% | 384,00 |
| 20.06.2024 | 26,90 | 27,90 | 26,60 | 27,90 | 2,20% | 664,00 |
| 19.06.2024 | 26,80 | 27,30 | 26,80 | 27,30 | 2,25% | 173,00 |
| 18.06.2024 | 27,40 | 27,60 | 26,70 | 26,70 | 0,38% | 2.284,00 |
| 17.06.2024 | 26,00 | 26,60 | 25,60 | 26,60 | 1,14% | 1.943,00 |
| 14.06.2024 | 27,50 | 27,90 | 25,50 | 26,30 | -5,73% | 6.669,00 |
| 13.06.2024 | 29,30 | 29,30 | 27,40 | 27,90 | -3,79% | 1.185,00 |
| 12.06.2024 | 29,00 | 29,40 | 29,00 | 29,00 | 0,69% | 370,00 |
| 11.06.2024 | 29,00 | 29,40 | 28,80 | 28,80 | -0,35% | 1.180,00 |
| 10.06.2024 | 28,90 | 29,10 | 28,80 | 28,90 | 1,05% | 970,00 |
| 07.06.2024 | 29,50 | 29,50 | 28,60 | 28,60 | -2,39% | 2.104,00 |
| 06.06.2024 | 28,90 | 29,30 | 28,80 | 29,30 | 0,00% | 1.407,00 |
| 05.06.2024 | 28,90 | 29,30 | 28,90 | 29,30 | 1,74% | 1.543,00 |
| 04.06.2024 | 28,90 | 28,90 | 28,70 | 28,80 | 0,35% | 170,00 |
| 03.06.2024 | 28,70 | 29,30 | 28,70 | 28,70 | -0,35% | 1.599,00 |
| 31.05.2024 | 28,70 | 28,80 | 28,70 | 28,80 | 0,70% | 276,00 |
| 30.05.2024 | 28,70 | 28,70 | 28,30 | 28,60 | -3,38% | 1.336,00 |
| 29.05.2024 | 29,50 | 29,60 | 29,30 | 29,60 | 1,37% | 537,00 |
| 28.05.2024 | 28,90 | 29,60 | 28,90 | 29,20 | 1,39% | 1.335,00 |
| 27.05.2024 | 29,50 | 29,50 | 28,80 | 28,80 | -2,37% | 1.058,00 |
| 24.05.2024 | 29,30 | 29,50 | 29,00 | 29,50 | 1,37% | 327,00 |
| 23.05.2024 | 29,90 | 29,90 | 29,10 | 29,10 | 0,00% | 209,00 |
| 22.05.2024 | 29,20 | 29,80 | 28,70 | 29,10 | 1,04% | 306,00 |
| 21.05.2024 | 29,40 | 30,00 | 28,80 | 28,80 | -2,37% | 3.087,00 |
| 20.05.2024 | 29,50 | 29,50 | 29,20 | 29,50 | 1,37% | 1.730,00 |
| 17.05.2024 | 29,00 | 29,30 | 28,90 | 29,10 | 0,34% | 709,00 |
| 16.05.2024 | 29,60 | 29,60 | 28,70 | 29,00 | -1,36% | 811,00 |
| 15.05.2024 | 29,50 | 29,60 | 29,20 | 29,40 | -1,01% | 699,00 |
| 14.05.2024 | 28,90 | 29,70 | 28,60 | 29,70 | 2,41% | 314,00 |
| 13.05.2024 | 29,80 | 29,80 | 28,90 | 29,00 | -1,02% | 595,00 |
| 10.05.2024 | 29,20 | 29,40 | 29,10 | 29,30 | 0,34% | 533,00 |
| 09.05.2024 | 29,60 | 29,70 | 29,20 | 29,20 | 0,00% | 1.104,00 |
| 08.05.2024 | 29,40 | 29,90 | 29,00 | 29,20 | 0,00% | 2.400,00 |
| 07.05.2024 | 29,20 | 29,80 | 29,20 | 29,20 | -1,35% | 379,00 |
| 06.05.2024 | 29,50 | 30,00 | 29,30 | 29,60 | 1,02% | 811,00 |
| 03.05.2024 | 30,10 | 30,30 | 29,00 | 29,30 | -2,33% | 1.260,00 |
| 02.05.2024 | 29,90 | 30,30 | 29,20 | 30,00 | 2,74% | 826,00 |
| 30.04.2024 | 29,00 | 29,80 | 29,00 | 29,20 | 0,69% | 336,00 |
| 29.04.2024 | 28,70 | 29,40 | 28,70 | 29,00 | 1,05% | 509,00 |
| 26.04.2024 | 29,60 | 29,60 | 28,40 | 28,70 | 0,70% | 960,00 |
| 25.04.2024 | 28,80 | 29,20 | 28,50 | 28,50 | -2,40% | 1.441,00 |
| 24.04.2024 | 28,60 | 30,00 | 28,50 | 29,20 | 3,55% | 1.955,00 |
| 23.04.2024 | 28,80 | 29,10 | 28,10 | 28,20 | -2,08% | 3.443,00 |
| 22.04.2024 | 28,90 | 29,30 | 28,80 | 28,80 | 0,35% | 799,00 |
| 19.04.2024 | 29,70 | 29,80 | 28,70 | 28,70 | -4,65% | 2.012,00 |