17,475€
8,20%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 16,25 | 16,90 | 16,10 | 16,80 | 4,02% | 3.305,00 |
| 15.04.2026 | 15,75 | 16,45 | 15,50 | 16,15 | 2,22% | 13.381,00 |
| 14.04.2026 | 16,05 | 16,10 | 14,55 | 15,80 | -2,17% | 46.914,00 |
| 13.04.2026 | 15,95 | 16,35 | 15,90 | 16,15 | 1,57% | 25.368,00 |
| 10.04.2026 | 14,95 | 15,90 | 14,50 | 15,90 | 8,16% | 21.222,00 |
| 09.04.2026 | 13,25 | 14,90 | 13,15 | 14,70 | 9,29% | 24.063,00 |
| 08.04.2026 | 13,30 | 13,80 | 12,80 | 13,45 | 5,08% | 23.438,00 |
| 07.04.2026 | 10,60 | 13,00 | 10,55 | 12,80 | 17,43% | 28.855,00 |
| 02.04.2026 | 10,90 | 11,20 | 10,55 | 10,90 | -0,91% | 2.825,00 |
| 01.04.2026 | 10,95 | 11,40 | 10,80 | 11,00 | -3,51% | 5.246,00 |
| 31.03.2026 | 11,35 | 11,40 | 10,35 | 11,40 | 3,17% | 6.392,00 |
| 30.03.2026 | 11,15 | 11,50 | 11,05 | 11,05 | -0,45% | 3.971,00 |
| 27.03.2026 | 12,25 | 12,25 | 11,10 | 11,10 | -7,88% | 4.755,00 |
| 26.03.2026 | 11,75 | 12,70 | 11,35 | 12,05 | 2,55% | 2.449,00 |
| 25.03.2026 | 12,00 | 13,20 | 11,45 | 11,75 | -0,84% | 4.731,00 |
| 24.03.2026 | 10,55 | 12,15 | 10,45 | 11,85 | 3,49% | 5.408,00 |
| 23.03.2026 | 10,60 | 11,90 | 9,44 | 11,45 | 6,02% | 27.991,00 |
| 20.03.2026 | 12,20 | 13,10 | 10,00 | 10,80 | -8,47% | 74.770,00 |
| 19.03.2026 | 8,28 | 14,00 | 8,26 | 11,80 | 41,49% | 122.380,00 |
| 18.03.2026 | 8,24 | 8,50 | 8,24 | 8,34 | 1,46% | 935,00 |
| 17.03.2026 | 8,62 | 8,62 | 8,22 | 8,22 | -5,30% | 2.586,00 |
| 16.03.2026 | 8,74 | 8,74 | 8,60 | 8,68 | 1,64% | 1.435,00 |
| 13.03.2026 | 8,68 | 8,68 | 8,50 | 8,54 | -1,39% | 1.680,00 |
| 12.03.2026 | 8,76 | 8,78 | 8,52 | 8,66 | 1,64% | 906,00 |
| 11.03.2026 | 8,60 | 8,74 | 8,52 | 8,52 | -1,39% | 980,00 |
| 10.03.2026 | 8,76 | 9,00 | 8,52 | 8,64 | 1,17% | 8.551,00 |
| 09.03.2026 | 9,48 | 9,48 | 8,30 | 8,54 | -7,58% | 5.540,00 |
| 06.03.2026 | 9,20 | 9,34 | 9,20 | 9,24 | -3,55% | 5.762,00 |
| 05.03.2026 | 9,70 | 9,70 | 9,32 | 9,58 | 3,01% | 1.071,00 |
| 04.03.2026 | 9,50 | 9,50 | 9,22 | 9,30 | -2,52% | 1.348,00 |
| 03.03.2026 | 9,54 | 9,60 | 9,54 | 9,54 | -2,65% | 2.390,00 |
| 02.03.2026 | 9,66 | 9,80 | 9,60 | 9,80 | 0,62% | 4.685,00 |
| 27.02.2026 | 9,76 | 9,98 | 9,74 | 9,74 | 0,83% | 1.150,00 |
| 26.02.2026 | 9,86 | 9,98 | 9,66 | 9,66 | -0,62% | 1.744,00 |
| 25.02.2026 | 9,78 | 10,00 | 9,72 | 9,72 | -0,82% | 850,00 |
| 23.02.2026 | 9,98 | 9,98 | 9,80 | 9,80 | -2,97% | 135,00 |
| 20.02.2026 | 9,74 | 10,10 | 9,74 | 10,10 | 2,43% | 650,00 |
| 19.02.2026 | 9,70 | 9,86 | 9,70 | 9,86 | 0,61% | 2.334,00 |
| 18.02.2026 | 9,98 | 9,98 | 9,80 | 9,80 | -0,61% | 2.650,00 |
| 17.02.2026 | 9,84 | 9,88 | 9,70 | 9,86 | 1,44% | 2.326,00 |
| 16.02.2026 | 9,86 | 9,86 | 9,72 | 9,72 | 0,00% | 3.740,00 |
| 13.02.2026 | 9,82 | 9,86 | 9,72 | 9,72 | -1,62% | 1.701,00 |
| 12.02.2026 | 9,92 | 9,94 | 9,88 | 9,88 | 0,41% | 1.110,00 |
| 11.02.2026 | 9,90 | 10,15 | 9,80 | 9,84 | -0,61% | 1.361,00 |
| 10.02.2026 | 10,00 | 10,00 | 9,90 | 9,90 | -1,00% | 210,00 |
| 09.02.2026 | 10,00 | 10,00 | 9,72 | 10,00 | 2,46% | 6.257,00 |
| 06.02.2026 | 9,94 | 10,10 | 9,76 | 9,76 | -7,05% | 856,00 |
| 05.02.2026 | 10,00 | 10,50 | 9,96 | 10,50 | 5,00% | 3.589,00 |
| 04.02.2026 | 10,15 | 10,15 | 10,00 | 10,00 | 0,20% | 830,00 |
| 03.02.2026 | 9,94 | 10,10 | 9,80 | 9,98 | 0,60% | 1.602,00 |
| 02.02.2026 | 10,20 | 10,35 | 9,92 | 9,92 | 2,06% | 2.418,00 |
| 30.01.2026 | 9,72 | 10,05 | 9,72 | 9,72 | -3,28% | 861,00 |
| 29.01.2026 | 9,86 | 10,05 | 9,86 | 10,05 | -0,50% | 2.846,00 |
| 28.01.2026 | 10,05 | 10,20 | 9,90 | 10,10 | 0,50% | 1.569,00 |
| 27.01.2026 | 9,90 | 10,05 | 9,88 | 10,05 | 1,72% | 1.777,00 |
| 26.01.2026 | 10,15 | 10,15 | 9,88 | 9,88 | -0,20% | 1.034,00 |
| 23.01.2026 | 10,20 | 10,25 | 9,90 | 9,90 | -1,98% | 1.205,00 |
| 22.01.2026 | 10,10 | 10,10 | 9,96 | 10,10 | 1,20% | 730,00 |
| 21.01.2026 | 9,90 | 10,05 | 9,88 | 9,98 | 1,22% | 555,00 |
| 20.01.2026 | 9,86 | 10,15 | 9,86 | 9,86 | -3,33% | 801,00 |
| 19.01.2026 | 10,20 | 10,20 | 9,86 | 10,20 | 0,99% | 880,00 |
| 16.01.2026 | 10,20 | 10,20 | 9,90 | 10,10 | -0,98% | 801,00 |
| 15.01.2026 | 10,15 | 10,20 | 9,90 | 10,20 | 2,00% | 3.914,00 |
| 14.01.2026 | 10,00 | 10,10 | 9,92 | 10,00 | 0,20% | 5.101,00 |
| 13.01.2026 | 10,45 | 10,60 | 9,98 | 9,98 | -3,57% | 4.377,00 |
| 12.01.2026 | 10,60 | 10,65 | 10,35 | 10,35 | -2,36% | 4.384,00 |
| 09.01.2026 | 10,20 | 10,65 | 10,15 | 10,60 | 3,41% | 3.933,00 |
| 08.01.2026 | 10,20 | 10,30 | 10,10 | 10,25 | 0,49% | 1.072,00 |
| 07.01.2026 | 10,10 | 10,20 | 9,90 | 10,20 | 2,62% | 1.497,00 |
| 06.01.2026 | 10,20 | 10,25 | 9,84 | 9,94 | -0,40% | 2.168,00 |
| 05.01.2026 | 10,15 | 10,15 | 9,84 | 9,98 | -0,70% | 1.895,00 |
| 02.01.2026 | 9,84 | 10,05 | 9,84 | 10,05 | 2,34% | 1.360,00 |
| 30.12.2025 | 9,82 | 9,96 | 9,82 | 9,82 | 0,00% | 3.515,00 |
| 29.12.2025 | 9,72 | 10,00 | 9,64 | 9,82 | -4,20% | 6.411,00 |
| 23.12.2025 | 9,58 | 10,25 | 9,58 | 10,25 | 6,11% | 3.532,00 |
| 22.12.2025 | 9,58 | 9,68 | 9,58 | 9,66 | -0,82% | 4.928,00 |
| 19.12.2025 | 9,88 | 9,88 | 9,74 | 9,74 | -1,42% | 979,00 |
| 18.12.2025 | 9,72 | 9,88 | 9,52 | 9,88 | 0,00% | 7.331,00 |
| 17.12.2025 | 9,98 | 9,98 | 9,72 | 9,88 | 1,65% | 2.782,00 |
| 16.12.2025 | 9,82 | 10,00 | 9,72 | 9,72 | -1,62% | 6.840,00 |
| 15.12.2025 | 9,98 | 10,25 | 9,84 | 9,88 | -1,00% | 4.190,00 |
| 12.12.2025 | 9,98 | 10,20 | 9,96 | 9,98 | -0,20% | 9.771,00 |
| 11.12.2025 | 10,40 | 10,40 | 9,98 | 10,00 | -2,44% | 4.095,00 |
| 10.12.2025 | 10,50 | 10,50 | 10,25 | 10,25 | -2,84% | 214,00 |
| 09.12.2025 | 10,50 | 10,65 | 10,40 | 10,55 | -0,94% | 1.967,00 |
| 08.12.2025 | 10,60 | 10,80 | 10,55 | 10,65 | 0,00% | 1.565,00 |
| 05.12.2025 | 10,90 | 10,90 | 10,65 | 10,65 | -2,74% | 1.371,00 |
| 04.12.2025 | 11,15 | 11,40 | 10,90 | 10,95 | -1,79% | 626,00 |
| 03.12.2025 | 11,15 | 11,30 | 11,10 | 11,15 | -1,33% | 1.986,00 |
| 02.12.2025 | 11,45 | 11,45 | 11,15 | 11,30 | -0,44% | 686,00 |
| 01.12.2025 | 10,75 | 11,35 | 10,75 | 11,35 | 8,10% | 494,00 |
| 28.11.2025 | 11,15 | 11,15 | 10,50 | 10,50 | -6,67% | 2.795,00 |
| 27.11.2025 | 11,10 | 11,45 | 11,00 | 11,25 | 2,27% | 3.610,00 |
| 26.11.2025 | 10,95 | 11,10 | 10,85 | 11,00 | 0,46% | 7.284,00 |
| 25.11.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 0,46% | 135,00 |
| 24.11.2025 | 10,85 | 10,90 | 10,55 | 10,90 | 2,83% | 1.270,00 |
| 21.11.2025 | 10,30 | 10,85 | 10,30 | 10,60 | -1,85% | 860,00 |
| 20.11.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -0,92% | 4.917,00 |
| 19.11.2025 | 10,85 | 10,90 | 10,70 | 10,90 | 1,87% | 1.440,00 |
| 18.11.2025 | 10,80 | 10,80 | 10,70 | 10,70 | -0,93% | 415,00 |