NYNOMIC AG INH O.N.
[WKN: A0MSN1 | ISIN: DE000A0MSN11]
Aktienkurse
17,600€ -1,12%
Echtzeit-Aktienkurs NYNOMIC AG INH O.N.
Bid: Ask:

Aktienkurse zur NYNOMIC AG INH O.N. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
21.11.2024 18,18 18,73 17,60 17,68 -0,70% -
20.11.2024 17,05 17,80 17,05 17,80 5,33% 1.267,00
19.11.2024 16,85 16,90 16,85 16,90 0,60% 250,00
18.11.2024 16,55 16,90 16,55 16,80 0,60% 1.388,00
15.11.2024 18,40 18,40 16,70 16,70 -5,65% 3.759,00
14.11.2024 17,40 17,70 16,90 17,70 -0,56% 2.868,00
13.11.2024 17,90 18,15 17,80 17,80 -0,28% 4.365,00
12.11.2024 17,65 18,50 17,60 17,85 0,85% 5.462,00
11.11.2024 16,95 17,70 16,95 17,70 3,81% 5.065,00
08.11.2024 16,90 17,05 16,90 17,05 1,19% 427,00
07.11.2024 16,95 17,00 16,60 16,85 -1,46% 2.268,00
06.11.2024 16,85 17,10 16,60 17,10 0,29% 3.453,00
05.11.2024 16,65 17,05 16,65 17,05 0,89% 2.066,00
04.11.2024 16,85 16,90 16,65 16,90 -0,29% 1.312,00
01.11.2024 17,45 17,45 16,90 16,95 0,59% 25,00
31.10.2024 16,80 16,85 16,80 16,85 -1,17% 2.150,00
30.10.2024 17,40 17,40 16,75 17,05 -1,45% 1.261,00
29.10.2024 16,90 17,45 16,65 17,30 -0,29% 5.317,00
28.10.2024 17,30 17,75 17,00 17,35 -3,88% 7.109,00
25.10.2024 18,20 18,20 18,05 18,05 -1,90% 1.058,00
24.10.2024 18,40 18,40 18,40 18,40 0,55% 1.524,00
23.10.2024 18,95 18,95 18,05 18,30 0,27% 2.107,00
22.10.2024 18,60 18,60 18,05 18,25 -1,62% 4.022,00
21.10.2024 18,55 18,95 18,55 18,55 -1,07% 2.244,00
18.10.2024 19,00 19,00 18,60 18,75 -2,60% 252,00
17.10.2024 19,10 19,55 19,10 19,25 1,05% 2.008,00
16.10.2024 18,90 19,20 18,55 19,05 1,46% 2.130,00
15.10.2024 18,63 19,28 18,28 18,78 0,94% -
14.10.2024 19,00 19,00 18,20 18,60 -4,12% 4.466,00
11.10.2024 18,50 19,90 18,50 19,40 2,92% 3.524,00
10.10.2024 18,90 19,00 18,85 18,85 1,89% 109,00
09.10.2024 18,55 18,90 18,40 18,50 0,54% 7.285,00
08.10.2024 18,70 19,35 17,90 18,40 -9,80% 13.405,00
07.10.2024 20,90 20,90 20,40 20,40 -0,97% 1.142,00
04.10.2024 20,80 21,20 20,60 20,60 -2,37% 488,00
03.10.2024 21,50 21,50 21,10 21,10 -2,31% 271,00
02.10.2024 20,80 21,60 20,80 21,60 4,35% 1.240,00
01.10.2024 21,00 21,30 20,40 20,70 2,48% 2.415,00
30.09.2024 20,00 20,60 20,00 20,20 0,00% 2.294,00
27.09.2024 20,70 20,70 20,20 20,20 -0,49% 460,00
26.09.2024 20,20 20,40 20,10 20,30 1,00% 1.590,00
25.09.2024 20,50 20,60 20,10 20,10 -1,47% 1.973,00
24.09.2024 20,00 20,40 19,85 20,40 2,26% 514,00
23.09.2024 20,50 20,50 19,80 19,95 -1,72% 673,00
20.09.2024 21,10 21,50 20,30 20,30 -2,40% 1.827,00
19.09.2024 19,95 20,80 19,95 20,80 4,26% 6.279,00
18.09.2024 19,85 19,95 19,85 19,95 -0,25% 1.818,00
17.09.2024 19,65 20,00 19,20 20,00 2,04% 1.137,00
16.09.2024 20,00 20,00 19,50 19,60 -0,51% 1.832,00
13.09.2024 19,60 19,70 19,55 19,70 0,00% 823,00
12.09.2024 19,70 19,70 19,70 19,70 -0,51% 150,00
11.09.2024 19,75 20,00 19,60 19,80 -0,75% 1.118,00
10.09.2024 19,95 20,00 19,95 19,95 -1,24% 2.286,00
09.09.2024 19,90 20,20 19,40 20,20 4,12% 5.306,00
06.09.2024 20,50 20,50 19,40 19,40 -5,83% 5.886,00
05.09.2024 21,10 21,30 20,60 20,60 -3,29% 1.681,00
04.09.2024 21,10 21,30 21,00 21,30 0,95% 4.168,00
03.09.2024 21,40 21,50 21,00 21,10 -2,31% 3.498,00
02.09.2024 21,40 21,60 20,90 21,60 2,86% 5.178,00
30.08.2024 21,00 21,00 21,00 21,00 0,00% 1.888,00
29.08.2024 21,10 21,10 20,80 21,00 1,45% 562,00
28.08.2024 21,00 21,00 20,00 20,70 -1,43% 4.894,00
27.08.2024 21,70 21,90 21,00 21,00 -4,55% 4.790,00
26.08.2024 20,40 22,00 20,30 22,00 6,80% 7.617,00
23.08.2024 21,90 22,00 19,50 20,60 -5,07% 18.516,00
22.08.2024 22,50 22,50 21,40 21,70 -3,56% 4.847,00
21.08.2024 23,60 23,60 22,50 22,50 -2,60% 719,00
20.08.2024 23,50 23,50 23,10 23,10 -1,70% 1.355,00
19.08.2024 23,10 23,50 22,60 23,50 0,00% 1.721,00
16.08.2024 23,20 23,50 23,20 23,50 1,29% 492,00
15.08.2024 23,60 23,60 23,10 23,20 -1,28% 211,00
14.08.2024 23,70 24,20 23,50 23,50 -0,84% 2.198,00
13.08.2024 23,00 23,70 22,90 23,70 3,95% 2.817,00
12.08.2024 22,70 22,80 22,70 22,80 1,33% 314,00
09.08.2024 21,70 22,50 21,70 22,50 2,74% 3.523,00
08.08.2024 22,20 22,20 20,70 21,90 -1,79% 5.133,00
07.08.2024 23,00 23,00 22,30 22,30 0,45% 1.012,00
06.08.2024 22,10 22,60 22,10 22,20 0,45% 1.538,00
05.08.2024 23,30 23,30 21,20 22,10 -6,75% 6.099,00
02.08.2024 23,40 24,10 23,10 23,70 -1,25% 1.873,00
01.08.2024 23,90 24,30 23,10 24,00 2,13% 3.627,00
31.07.2024 23,60 23,90 23,10 23,50 -0,84% 4.266,00
30.07.2024 23,90 24,10 23,70 23,70 -1,66% 333,00
29.07.2024 24,40 24,40 23,70 24,10 -1,63% 2.496,00
26.07.2024 24,30 24,50 24,00 24,50 0,82% 607,00
25.07.2024 23,90 24,50 23,60 24,30 0,00% 4.051,00
24.07.2024 24,90 24,90 23,60 24,30 -3,19% 3.104,00
23.07.2024 25,40 26,00 25,10 25,10 -2,33% 4.397,00
22.07.2024 25,90 25,90 25,70 25,70 -0,39% 1.100,00
19.07.2024 26,00 26,00 25,80 25,80 -1,15% 446,00
18.07.2024 26,00 26,10 26,00 26,10 -0,38% 558,00
17.07.2024 25,80 26,40 24,00 26,20 1,55% 8.384,00
16.07.2024 26,90 27,50 25,80 25,80 -7,86% 4.506,00
15.07.2024 27,00 28,00 25,80 28,00 4,09% 5.373,00
12.07.2024 27,00 27,00 26,50 26,90 1,13% 1.469,00
11.07.2024 26,50 26,70 26,10 26,60 -0,75% 2.977,00
10.07.2024 26,80 26,80 26,70 26,80 0,00% 271,00
09.07.2024 27,30 27,30 26,80 26,80 -2,19% 610,00
08.07.2024 27,50 27,50 27,00 27,40 0,00% 1.420,00
05.07.2024 26,40 27,40 26,40 27,40 4,18% 503,00