23,500€
-2,89%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 24,20 | 24,20 | 23,35 | 23,45 | -3,10% | 3.268,00 |
| 27.08.2026 | 22,90 | 24,20 | 22,70 | 24,20 | 5,68% | 6.873,00 |
| 26.08.2026 | 22,70 | 23,20 | 22,60 | 22,90 | -1,29% | 2.475,00 |
| 25.08.2026 | 22,50 | 23,20 | 22,40 | 23,20 | 4,98% | 5.883,00 |
| 24.08.2026 | 21,90 | 23,20 | 21,60 | 22,10 | 2,79% | 10.151,00 |
| 21.08.2026 | 20,90 | 21,70 | 20,90 | 21,50 | 0,47% | 4.311,00 |
| 20.08.2026 | 20,50 | 21,90 | 20,30 | 21,40 | 3,88% | 3.490,00 |
| 19.08.2026 | 19,20 | 21,30 | 19,05 | 20,60 | 8,14% | 14.601,00 |
| 18.08.2026 | 20,10 | 20,10 | 19,05 | 19,05 | -4,03% | 2.662,00 |
| 17.08.2026 | 19,40 | 20,50 | 19,40 | 19,85 | 2,58% | 8.477,00 |
| 14.08.2026 | 19,35 | 19,50 | 18,90 | 19,35 | 0,00% | 3.491,00 |
| 13.08.2026 | 19,55 | 19,60 | 19,00 | 19,35 | -2,52% | 4.133,00 |
| 12.08.2026 | 19,00 | 20,20 | 18,65 | 19,85 | 4,47% | 8.699,00 |
| 11.08.2026 | 17,70 | 19,50 | 17,40 | 19,00 | 7,34% | 7.689,00 |
| 10.08.2026 | 17,00 | 18,45 | 16,90 | 17,70 | 3,51% | 4.415,00 |
| 07.08.2026 | 17,35 | 17,35 | 16,85 | 17,10 | -1,16% | 945,00 |
| 06.08.2026 | 17,85 | 17,85 | 16,70 | 17,30 | -4,68% | 7.138,00 |
| 05.08.2026 | 19,35 | 19,35 | 18,00 | 18,15 | -6,20% | 8.785,00 |
| 04.08.2026 | 19,75 | 19,75 | 18,55 | 19,35 | 5,45% | 26.886,00 |
| 03.08.2026 | 16,80 | 19,00 | 16,15 | 18,35 | 8,90% | 35.053,00 |
| 31.07.2026 | 14,75 | 17,50 | 14,75 | 16,85 | 15,02% | 11.961,00 |
| 30.07.2026 | 13,80 | 14,95 | 13,70 | 14,65 | 4,64% | 6.225,00 |
| 29.07.2026 | 13,65 | 15,15 | 13,00 | 14,00 | -1,41% | 8.858,00 |
| 28.07.2026 | 15,30 | 15,30 | 14,10 | 14,20 | -8,68% | 4.687,00 |
| 27.07.2026 | 15,90 | 16,50 | 15,35 | 15,55 | 0,65% | 408,00 |
| 24.07.2026 | 16,45 | 16,45 | 15,35 | 15,45 | -5,50% | 799,00 |
| 23.07.2026 | 17,05 | 17,25 | 16,35 | 16,35 | -1,80% | 1.798,00 |
| 22.07.2026 | 16,55 | 16,70 | 16,35 | 16,65 | 1,22% | 1.337,00 |
| 21.07.2026 | 15,70 | 16,75 | 15,70 | 16,45 | 7,87% | 253,00 |
| 20.07.2026 | 15,75 | 15,75 | 15,25 | 15,25 | -1,61% | 1.116,00 |
| 17.07.2026 | 16,50 | 16,50 | 15,20 | 15,50 | -6,63% | 1.760,00 |
| 16.07.2026 | 16,20 | 17,05 | 16,20 | 16,60 | 3,43% | 3.819,00 |
| 15.07.2026 | 15,70 | 16,70 | 15,70 | 16,05 | 0,94% | 810,00 |
| 14.07.2026 | 15,85 | 16,00 | 15,65 | 15,90 | 0,00% | 396,00 |
| 13.07.2026 | 16,15 | 16,35 | 15,85 | 15,90 | -0,62% | 1.264,00 |
| 10.07.2026 | 16,45 | 17,00 | 15,70 | 16,00 | -2,74% | 2.696,00 |
| 09.07.2026 | 15,15 | 16,70 | 15,15 | 16,45 | 6,47% | 3.180,00 |
| 08.07.2026 | 16,05 | 16,10 | 15,05 | 15,45 | -3,74% | 4.970,00 |
| 07.07.2026 | 16,80 | 16,80 | 16,05 | 16,05 | -4,75% | 2.328,00 |
| 06.07.2026 | 17,05 | 17,10 | 16,85 | 16,85 | -1,17% | 3.515,00 |
| 03.07.2026 | 16,05 | 17,35 | 16,00 | 17,05 | 3,33% | 2.777,00 |
| 02.07.2026 | 17,05 | 17,75 | 16,30 | 16,50 | -3,23% | 8.958,00 |
| 01.07.2026 | 17,60 | 17,60 | 17,05 | 17,05 | -1,16% | 2.762,00 |
| 30.06.2026 | 17,05 | 17,85 | 16,95 | 17,25 | 2,37% | 2.677,00 |
| 29.06.2026 | 16,50 | 17,50 | 16,50 | 16,85 | 0,60% | 12.891,00 |
| 26.06.2026 | 18,30 | 18,30 | 16,60 | 16,75 | -6,94% | 10.257,00 |
| 25.06.2026 | 18,45 | 18,85 | 18,00 | 18,00 | -4,00% | 2.225,00 |
| 24.06.2026 | 18,70 | 18,75 | 18,15 | 18,75 | 0,81% | 1.286,00 |
| 23.06.2026 | 19,25 | 19,25 | 18,60 | 18,60 | -4,62% | 2.809,00 |
| 22.06.2026 | 18,40 | 19,60 | 18,15 | 19,50 | 5,69% | 3.201,00 |
| 19.06.2026 | 18,40 | 19,05 | 18,10 | 18,45 | 0,00% | 4.108,00 |
| 18.06.2026 | 19,15 | 19,65 | 18,35 | 18,45 | -3,66% | 5.784,00 |
| 17.06.2026 | 18,85 | 19,55 | 18,85 | 19,15 | -1,03% | 3.003,00 |
| 16.06.2026 | 20,30 | 20,50 | 19,35 | 19,35 | -4,68% | 1.573,00 |
| 15.06.2026 | 19,80 | 20,60 | 19,60 | 20,30 | 4,37% | 4.402,00 |
| 12.06.2026 | 19,70 | 20,00 | 19,45 | 19,45 | 0,26% | 3.347,00 |
| 11.06.2026 | 18,70 | 19,90 | 18,40 | 19,40 | 3,74% | 5.137,00 |
| 10.06.2026 | 19,05 | 19,05 | 17,85 | 18,70 | -4,10% | 14.334,00 |
| 09.06.2026 | 19,95 | 21,30 | 19,00 | 19,50 | -0,26% | 10.524,00 |
| 08.06.2026 | 18,35 | 20,30 | 18,10 | 19,55 | 6,83% | 9.991,00 |
| 05.06.2026 | 18,50 | 19,50 | 18,10 | 18,30 | -1,08% | 8.948,00 |
| 04.06.2026 | 18,95 | 19,00 | 17,75 | 18,50 | -5,37% | 20.479,00 |
| 03.06.2026 | 20,10 | 20,30 | 18,80 | 19,55 | -2,74% | 15.295,00 |
| 02.06.2026 | 19,90 | 20,40 | 19,00 | 20,10 | -0,50% | 14.974,00 |
| 01.06.2026 | 20,80 | 21,10 | 19,90 | 20,20 | -2,42% | 6.808,00 |
| 29.05.2026 | 21,30 | 21,30 | 20,50 | 20,70 | -2,36% | 5.798,00 |
| 28.05.2026 | 20,90 | 22,40 | 20,90 | 21,20 | 0,00% | 5.323,00 |
| 27.05.2026 | 21,10 | 22,90 | 20,40 | 21,20 | 0,47% | 14.414,00 |
| 26.05.2026 | 22,30 | 22,50 | 20,70 | 21,10 | -5,80% | 6.495,00 |
| 25.05.2026 | 21,20 | 22,80 | 21,20 | 22,40 | 7,18% | 14.642,00 |
| 22.05.2026 | 19,25 | 21,20 | 19,25 | 20,90 | 9,14% | 5.446,00 |
| 21.05.2026 | 19,70 | 20,00 | 19,05 | 19,15 | -2,79% | 4.447,00 |
| 20.05.2026 | 20,40 | 20,50 | 18,05 | 19,70 | -1,99% | 8.030,00 |
| 19.05.2026 | 19,20 | 22,30 | 18,60 | 20,10 | 5,79% | 8.287,00 |
| 18.05.2026 | 19,25 | 19,30 | 18,60 | 19,00 | -1,55% | 2.897,00 |
| 15.05.2026 | 19,25 | 19,60 | 18,90 | 19,30 | -1,03% | 2.112,00 |
| 14.05.2026 | 19,70 | 20,20 | 18,90 | 19,50 | -1,52% | 4.075,00 |
| 13.05.2026 | 19,60 | 20,50 | 18,05 | 19,80 | 0,00% | 12.157,00 |
| 12.05.2026 | 20,40 | 20,50 | 18,75 | 19,80 | -2,94% | 8.340,00 |
| 11.05.2026 | 21,70 | 22,80 | 20,20 | 20,40 | -5,99% | 8.786,00 |
| 08.05.2026 | 22,20 | 22,70 | 20,40 | 21,70 | -1,36% | 13.900,00 |
| 07.05.2026 | 22,20 | 24,40 | 21,90 | 22,00 | 1,85% | 18.518,00 |
| 06.05.2026 | 24,10 | 25,00 | 20,90 | 21,60 | -10,74% | 19.507,00 |
| 05.05.2026 | 24,20 | 25,10 | 22,70 | 24,20 | 0,00% | 10.852,00 |
| 04.05.2026 | 20,30 | 24,80 | 18,45 | 24,20 | 21,00% | 45.068,00 |
| 30.04.2026 | 20,50 | 21,20 | 20,00 | 20,00 | -2,91% | 13.350,00 |
| 29.04.2026 | 20,90 | 21,90 | 20,00 | 20,60 | -3,74% | 11.161,00 |
| 28.04.2026 | 24,60 | 24,60 | 20,10 | 21,40 | -13,01% | 27.475,00 |
| 27.04.2026 | 21,50 | 25,60 | 21,30 | 24,60 | 20,59% | 52.518,00 |
| 24.04.2026 | 20,10 | 21,90 | 20,10 | 20,40 | 0,49% | 17.055,00 |
| 23.04.2026 | 23,70 | 23,70 | 18,70 | 20,30 | -14,35% | 43.722,00 |
| 22.04.2026 | 21,70 | 25,80 | 21,70 | 23,70 | 8,22% | 66.576,00 |
| 21.04.2026 | 23,50 | 26,40 | 19,90 | 21,90 | -5,19% | 56.883,00 |
| 20.04.2026 | 18,55 | 24,30 | 18,10 | 23,10 | 22,55% | 61.694,00 |
| 17.04.2026 | 17,75 | 19,35 | 17,70 | 18,85 | 7,10% | 32.144,00 |
| 16.04.2026 | 16,25 | 17,95 | 16,10 | 17,60 | 8,98% | 16.401,00 |
| 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 |