15,150€
-2,88%
Echtzeit-Aktienkurs NYNOMIC AG INH O.N.
Bid:
Ask:
Aktienkurse zur NYNOMIC AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,60 | 15,65 | 15,05 | 15,15 | -0,66% | 653,00 |
| 03.07.2025 | 15,50 | 15,75 | 15,25 | 15,25 | -5,86% | 1.973,00 |
| 02.07.2025 | 15,70 | 16,20 | 15,50 | 16,20 | 2,53% | 1.461,00 |
| 01.07.2025 | 15,65 | 15,80 | 15,55 | 15,80 | 2,27% | 1.904,00 |
| 30.06.2025 | 15,55 | 15,60 | 14,65 | 15,45 | 5,82% | 2.019,00 |
| 27.06.2025 | 15,05 | 15,55 | 14,60 | 14,60 | -2,67% | 4.532,00 |
| 26.06.2025 | 14,95 | 15,05 | 14,65 | 15,00 | 4,17% | 1.369,00 |
| 25.06.2025 | 15,05 | 15,05 | 14,40 | 14,40 | 2,86% | 881,00 |
| 24.06.2025 | 14,00 | 14,40 | 13,75 | 14,00 | -1,06% | 5.677,00 |
| 23.06.2025 | 14,15 | 14,15 | 13,90 | 14,15 | 0,35% | 1.316,00 |
| 20.06.2025 | 13,95 | 14,10 | 13,95 | 14,10 | 2,17% | 1.818,00 |
| 19.06.2025 | 13,65 | 14,20 | 13,65 | 13,80 | 0,00% | 1.300,00 |
| 18.06.2025 | 13,85 | 14,05 | 13,80 | 13,80 | -2,47% | 224,00 |
| 17.06.2025 | 14,15 | 14,25 | 14,00 | 14,15 | 1,07% | 2.888,00 |
| 16.06.2025 | 13,45 | 14,25 | 13,45 | 14,00 | 3,32% | 559,00 |
| 13.06.2025 | 13,55 | 14,00 | 13,35 | 13,55 | 0,00% | 718,00 |
| 12.06.2025 | 14,95 | 14,95 | 13,55 | 13,55 | -4,24% | 1.914,00 |
| 11.06.2025 | 14,60 | 14,60 | 14,10 | 14,15 | -3,74% | 1.005,00 |
| 10.06.2025 | 14,25 | 15,05 | 14,25 | 14,70 | -1,67% | 2.870,00 |
| 09.06.2025 | 14,45 | 14,95 | 14,45 | 14,95 | 3,46% | 1.265,00 |
| 06.06.2025 | 14,10 | 14,80 | 13,80 | 14,45 | 3,21% | 3.522,00 |
| 05.06.2025 | 13,75 | 14,80 | 13,35 | 14,00 | 7,69% | 9.625,00 |
| 04.06.2025 | 12,85 | 13,60 | 12,80 | 13,00 | -1,52% | 2.971,00 |
| 03.06.2025 | 12,75 | 13,20 | 12,75 | 13,20 | 3,94% | 2.170,00 |
| 02.06.2025 | 12,90 | 12,90 | 12,60 | 12,70 | -0,39% | 302,00 |
| 30.05.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,39% | 1.860,00 |
| 29.05.2025 | 12,70 | 12,80 | 12,65 | 12,70 | 2,01% | 1.180,00 |
| 28.05.2025 | 12,30 | 12,60 | 12,30 | 12,45 | 2,05% | 478,00 |
| 27.05.2025 | 12,65 | 12,65 | 12,20 | 12,20 | -1,61% | 1.003,00 |
| 26.05.2025 | 12,75 | 12,75 | 12,40 | 12,40 | -0,40% | 2.745,00 |
| 23.05.2025 | 12,45 | 12,75 | 12,45 | 12,45 | 0,00% | 695,00 |
| 22.05.2025 | 12,65 | 12,95 | 12,45 | 12,45 | -1,19% | 2.432,00 |
| 21.05.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -1,18% | 320,00 |
| 20.05.2025 | 12,75 | 12,75 | 12,65 | 12,75 | 0,00% | 2.148,00 |
| 19.05.2025 | 12,75 | 12,80 | 12,40 | 12,75 | -5,20% | 8.706,00 |
| 16.05.2025 | 12,90 | 13,45 | 12,45 | 13,45 | 5,08% | 1.668,00 |
| 15.05.2025 | 12,30 | 12,85 | 12,20 | 12,80 | 7,11% | 5.509,00 |
| 14.05.2025 | 12,20 | 12,50 | 11,85 | 11,95 | -6,64% | 5.327,00 |
| 13.05.2025 | 12,10 | 12,80 | 12,00 | 12,80 | 2,40% | 1.259,00 |
| 12.05.2025 | 12,50 | 12,70 | 12,25 | 12,50 | -0,40% | 2.980,00 |
| 09.05.2025 | 12,20 | 12,75 | 11,85 | 12,55 | 2,87% | 1.667,00 |
| 08.05.2025 | 12,70 | 12,70 | 11,00 | 12,20 | -3,94% | 14.914,00 |
| 07.05.2025 | 12,95 | 12,95 | 12,60 | 12,70 | 0,79% | 3.256,00 |
| 06.05.2025 | 13,55 | 13,55 | 12,45 | 12,60 | -6,32% | 4.012,00 |
| 05.05.2025 | 12,85 | 13,45 | 12,70 | 13,45 | 0,75% | 1.912,00 |
| 02.05.2025 | 13,30 | 13,55 | 13,20 | 13,35 | 0,38% | 6.895,00 |
| 30.04.2025 | 12,25 | 13,60 | 12,25 | 13,30 | 8,13% | 3.860,00 |
| 29.04.2025 | 12,40 | 12,55 | 12,30 | 12,30 | -0,40% | 3.546,00 |
| 28.04.2025 | 12,40 | 12,50 | 12,15 | 12,35 | -6,08% | 4.315,00 |
| 25.04.2025 | 12,70 | 13,15 | 11,80 | 13,15 | 3,54% | 6.228,00 |
| 24.04.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 2,83% | 4.720,00 |
| 23.04.2025 | 12,95 | 12,95 | 12,35 | 12,35 | -2,37% | 5.932,00 |
| 22.04.2025 | 13,25 | 13,25 | 12,60 | 12,65 | 3,69% | 1.231,00 |
| 17.04.2025 | 12,90 | 12,90 | 12,20 | 12,20 | -5,43% | 4.353,00 |
| 16.04.2025 | 12,70 | 12,90 | 12,65 | 12,90 | 1,98% | 11.766,00 |
| 15.04.2025 | 11,55 | 13,15 | 11,55 | 12,65 | 6,30% | 14.876,00 |
| 14.04.2025 | 12,40 | 12,80 | 11,35 | 11,90 | -4,03% | 22.743,00 |
| 11.04.2025 | 11,80 | 12,40 | 11,40 | 12,40 | 4,20% | 12.792,00 |
| 10.04.2025 | 12,80 | 13,20 | 11,75 | 11,90 | -3,64% | 12.756,00 |
| 09.04.2025 | 11,75 | 12,45 | 11,40 | 12,35 | 5,11% | 7.954,00 |
| 08.04.2025 | 12,55 | 12,55 | 11,75 | 11,75 | -4,86% | 2.821,00 |
| 07.04.2025 | 13,00 | 13,00 | 11,85 | 12,35 | -6,79% | 10.612,00 |
| 04.04.2025 | 13,15 | 13,45 | 12,40 | 13,25 | -0,75% | 17.445,00 |
| 03.04.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -1,11% | 1.719,00 |
| 02.04.2025 | 13,40 | 13,50 | 13,35 | 13,50 | 0,75% | 697,00 |
| 01.04.2025 | 13,70 | 13,75 | 13,40 | 13,40 | -2,19% | 6.707,00 |
| 31.03.2025 | 13,95 | 14,05 | 12,75 | 13,70 | -3,18% | 16.554,00 |
| 28.03.2025 | 14,15 | 14,20 | 13,95 | 14,15 | 0,00% | 5.555,00 |
| 27.03.2025 | 14,10 | 14,15 | 13,95 | 14,15 | 0,00% | 3.306,00 |
| 26.03.2025 | 14,15 | 14,25 | 13,95 | 14,15 | 1,07% | 8.717,00 |
| 25.03.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -3,11% | 5.655,00 |
| 24.03.2025 | 14,35 | 14,65 | 14,35 | 14,45 | -0,34% | 2.239,00 |
| 21.03.2025 | 14,75 | 14,75 | 14,35 | 14,50 | -2,03% | 3.482,00 |
| 20.03.2025 | 14,70 | 14,80 | 14,65 | 14,80 | -1,66% | 2.307,00 |
| 19.03.2025 | 14,50 | 15,05 | 14,30 | 15,05 | 4,51% | 10.941,00 |
| 18.03.2025 | 14,60 | 15,15 | 13,70 | 14,40 | -1,03% | 9.739,00 |
| 17.03.2025 | 15,35 | 15,45 | 14,20 | 14,55 | -5,21% | 15.203,00 |
| 14.03.2025 | 15,20 | 15,65 | 14,95 | 15,35 | -1,29% | 12.111,00 |
| 13.03.2025 | 15,10 | 15,55 | 15,10 | 15,55 | 0,65% | 5.848,00 |
| 12.03.2025 | 15,70 | 15,85 | 14,70 | 15,45 | -0,64% | 5.087,00 |
| 11.03.2025 | 17,05 | 17,25 | 14,95 | 15,55 | -8,26% | 9.057,00 |
| 10.03.2025 | 16,85 | 17,30 | 16,75 | 16,95 | 0,59% | 1.831,00 |
| 07.03.2025 | 16,45 | 17,00 | 16,45 | 16,85 | -0,59% | 2.723,00 |
| 06.03.2025 | 16,35 | 16,95 | 16,35 | 16,95 | 4,63% | 3.077,00 |
| 05.03.2025 | 15,25 | 16,30 | 15,25 | 16,20 | 3,51% | 2.421,00 |
| 04.03.2025 | 16,00 | 16,00 | 15,25 | 15,65 | -2,49% | 3.651,00 |
| 03.03.2025 | 15,80 | 16,25 | 15,65 | 16,05 | 1,58% | 6.729,00 |
| 28.02.2025 | 16,80 | 16,80 | 15,40 | 15,80 | -5,39% | 15.968,00 |
| 27.02.2025 | 16,95 | 17,00 | 16,20 | 16,70 | -0,89% | 4.173,00 |
| 26.02.2025 | 17,10 | 17,10 | 16,85 | 16,85 | -1,46% | 3.130,00 |
| 25.02.2025 | 17,10 | 17,10 | 16,80 | 17,10 | -0,29% | 1.624,00 |
| 24.02.2025 | 16,90 | 17,25 | 16,75 | 17,15 | 1,18% | 5.876,00 |
| 21.02.2025 | 17,40 | 17,40 | 16,60 | 16,95 | -0,29% | 5.283,00 |
| 20.02.2025 | 17,40 | 17,50 | 17,00 | 17,00 | -0,87% | 3.171,00 |
| 19.02.2025 | 17,55 | 17,75 | 17,15 | 17,15 | -3,38% | 1.345,00 |
| 18.02.2025 | 17,75 | 17,75 | 17,35 | 17,75 | -2,20% | 375,00 |
| 17.02.2025 | 17,50 | 18,15 | 17,50 | 18,15 | 6,76% | 886,00 |
| 14.02.2025 | 17,20 | 17,45 | 17,00 | 17,00 | -2,30% | 3.648,00 |
| 13.02.2025 | 17,40 | 17,75 | 17,20 | 17,40 | 0,29% | 3.914,00 |
| 12.02.2025 | 17,75 | 17,75 | 17,15 | 17,35 | -1,70% | 5.174,00 |