12,750€
0,39%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 12,70 | 12,80 | 12,40 | 12,70 | 0,00% | 11.335,00 |
| 16.04.2025 | 12,65 | 12,80 | 12,65 | 12,70 | -0,78% | 5.633,00 |
| 15.04.2025 | 11,75 | 13,00 | 11,50 | 12,80 | 8,47% | 35.811,00 |
| 14.04.2025 | 11,80 | 12,10 | 11,55 | 11,80 | -0,42% | 34.060,00 |
| 11.04.2025 | 11,60 | 11,90 | 11,40 | 11,85 | 0,00% | 12.029,00 |
| 10.04.2025 | 11,90 | 12,10 | 11,70 | 11,85 | 3,49% | 39.453,00 |
| 09.04.2025 | 12,10 | 12,20 | 11,35 | 11,45 | -3,38% | 25.476,00 |
| 08.04.2025 | 11,95 | 12,20 | 11,80 | 11,85 | -1,25% | 8.900,00 |
| 07.04.2025 | 12,45 | 12,80 | 11,75 | 12,00 | -10,78% | 25.104,00 |
| 04.04.2025 | 13,00 | 13,45 | 12,40 | 13,45 | 1,13% | 19.431,00 |
| 03.04.2025 | 13,50 | 13,50 | 13,25 | 13,30 | -0,75% | 318,00 |
| 02.04.2025 | 13,45 | 13,50 | 13,40 | 13,40 | -0,37% | 1.150,00 |
| 01.04.2025 | 14,05 | 14,05 | 13,45 | 13,45 | -2,54% | 5.620,00 |
| 31.03.2025 | 13,95 | 13,95 | 13,25 | 13,80 | -1,78% | 16.142,00 |
| 28.03.2025 | 14,10 | 14,10 | 14,00 | 14,05 | -0,71% | 1.939,00 |
| 27.03.2025 | 14,15 | 14,20 | 14,00 | 14,15 | 0,35% | 3.482,00 |
| 26.03.2025 | 14,20 | 14,35 | 14,00 | 14,10 | 0,71% | 2.786,00 |
| 25.03.2025 | 14,25 | 14,25 | 14,00 | 14,00 | -2,78% | 13.819,00 |
| 24.03.2025 | 14,75 | 14,75 | 14,30 | 14,40 | -2,04% | 1.927,00 |
| 21.03.2025 | 14,70 | 14,70 | 14,35 | 14,70 | -0,68% | 2.259,00 |
| 20.03.2025 | 14,85 | 14,85 | 14,65 | 14,80 | -0,34% | 810,00 |
| 19.03.2025 | 14,45 | 15,10 | 14,35 | 14,85 | 1,37% | 17.133,00 |
| 18.03.2025 | 14,90 | 15,15 | 14,60 | 14,65 | -1,01% | 9.801,00 |
| 17.03.2025 | 15,15 | 15,40 | 14,80 | 14,80 | -4,82% | 7.735,00 |
| 14.03.2025 | 15,10 | 15,60 | 14,95 | 15,55 | 1,97% | 7.640,00 |
| 13.03.2025 | 15,20 | 15,70 | 15,20 | 15,25 | -0,33% | 2.732,00 |
| 12.03.2025 | 15,50 | 15,75 | 14,75 | 15,30 | 1,32% | 12.102,00 |
| 11.03.2025 | 16,95 | 17,25 | 14,80 | 15,10 | -11,70% | 28.843,00 |
| 10.03.2025 | 16,80 | 17,20 | 16,70 | 17,10 | 3,01% | 12.944,00 |
| 07.03.2025 | 17,00 | 17,10 | 16,60 | 16,60 | -0,60% | 6.342,00 |
| 06.03.2025 | 16,05 | 17,00 | 16,05 | 16,70 | 4,38% | 8.281,00 |
| 05.03.2025 | 15,00 | 16,30 | 15,00 | 16,00 | 3,56% | 7.153,00 |
| 04.03.2025 | 15,85 | 15,95 | 15,45 | 15,45 | -2,83% | 4.853,00 |
| 03.03.2025 | 16,15 | 16,25 | 15,75 | 15,90 | -1,55% | 4.539,00 |
| 28.02.2025 | 16,95 | 16,95 | 15,70 | 16,15 | -5,28% | 13.160,00 |
| 27.02.2025 | 16,80 | 17,05 | 16,80 | 17,05 | 1,19% | 1.496,00 |
| 26.02.2025 | 17,00 | 17,10 | 16,80 | 16,85 | 0,00% | 3.020,00 |
| 25.02.2025 | 17,00 | 17,20 | 16,80 | 16,85 | -0,59% | 3.580,00 |
| 24.02.2025 | 17,00 | 17,20 | 16,60 | 16,95 | 1,19% | 10.044,00 |
| 21.02.2025 | 17,30 | 17,30 | 16,75 | 16,75 | -2,62% | 10.837,00 |
| 20.02.2025 | 17,45 | 17,50 | 17,20 | 17,20 | -0,86% | 3.954,00 |
| 19.02.2025 | 17,60 | 17,60 | 17,35 | 17,35 | -0,86% | 2.311,00 |
| 18.02.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -2,51% | 3.445,00 |
| 17.02.2025 | 17,45 | 17,95 | 17,45 | 17,95 | 4,36% | 2.344,00 |
| 14.02.2025 | 17,20 | 17,50 | 17,05 | 17,20 | -0,58% | 5.380,00 |
| 13.02.2025 | 17,10 | 17,50 | 17,10 | 17,30 | 1,17% | 3.352,00 |
| 12.02.2025 | 17,45 | 17,85 | 17,10 | 17,10 | -2,29% | 8.012,00 |
| 11.02.2025 | 17,90 | 17,95 | 17,50 | 17,50 | -2,23% | 3.239,00 |
| 10.02.2025 | 18,25 | 18,40 | 17,60 | 17,90 | -2,72% | 4.694,00 |
| 07.02.2025 | 18,20 | 19,00 | 17,95 | 18,40 | 1,38% | 6.504,00 |
| 06.02.2025 | 17,70 | 18,15 | 17,70 | 18,15 | 1,40% | 7.772,00 |
| 05.02.2025 | 18,15 | 18,15 | 17,90 | 17,90 | -1,65% | 879,00 |
| 04.02.2025 | 18,35 | 18,35 | 18,15 | 18,20 | 0,00% | 1.379,00 |
| 03.02.2025 | 18,00 | 18,45 | 18,00 | 18,20 | 1,11% | 5.431,00 |
| 31.01.2025 | 17,55 | 18,05 | 17,55 | 18,00 | 1,12% | 3.976,00 |
| 30.01.2025 | 17,95 | 18,05 | 17,80 | 17,80 | -0,56% | 7.521,00 |
| 29.01.2025 | 18,30 | 18,30 | 17,90 | 17,90 | -1,10% | 1.755,00 |
| 28.01.2025 | 17,75 | 18,20 | 17,70 | 18,10 | 0,00% | 3.391,00 |
| 27.01.2025 | 18,15 | 18,95 | 17,70 | 18,10 | -2,16% | 6.586,00 |
| 24.01.2025 | 18,80 | 19,50 | 17,95 | 18,50 | -1,86% | 9.553,00 |
| 23.01.2025 | 19,10 | 19,10 | 18,80 | 18,85 | -1,05% | 4.262,00 |
| 22.01.2025 | 19,20 | 19,55 | 19,00 | 19,05 | -0,78% | 2.836,00 |
| 21.01.2025 | 18,85 | 19,45 | 18,85 | 19,20 | -0,26% | 2.461,00 |
| 20.01.2025 | 20,00 | 20,00 | 19,25 | 19,25 | -4,23% | 6.609,00 |
| 17.01.2025 | 20,80 | 20,80 | 20,10 | 20,10 | -3,83% | 770,00 |
| 16.01.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -0,95% | 289,00 |
| 15.01.2025 | 21,20 | 21,20 | 20,80 | 21,10 | 0,96% | 1.706,00 |
| 14.01.2025 | 21,10 | 21,20 | 20,80 | 20,90 | 0,48% | 3.147,00 |
| 13.01.2025 | 20,90 | 21,50 | 20,60 | 20,80 | -0,48% | 1.001,00 |
| 10.01.2025 | 20,90 | 21,20 | 20,70 | 20,90 | 0,00% | 1.706,00 |
| 09.01.2025 | 22,10 | 22,10 | 20,90 | 20,90 | -2,34% | 1.962,00 |
| 08.01.2025 | 21,80 | 22,40 | 21,40 | 21,40 | -1,83% | 3.179,00 |
| 07.01.2025 | 22,90 | 23,20 | 21,80 | 21,80 | -5,63% | 6.866,00 |
| 06.01.2025 | 23,00 | 24,00 | 22,70 | 23,10 | 7,44% | 7.551,00 |
| 03.01.2025 | 19,75 | 21,50 | 19,50 | 21,50 | 11,40% | 6.955,00 |
| 02.01.2025 | 17,70 | 19,40 | 17,70 | 19,30 | 9,66% | 13.224,00 |
| 30.12.2024 | 17,00 | 17,60 | 17,00 | 17,60 | 2,62% | 6.047,00 |
| 27.12.2024 | 17,40 | 17,40 | 17,00 | 17,15 | -1,15% | 4.279,00 |
| 23.12.2024 | 17,45 | 17,45 | 17,35 | 17,35 | -0,86% | 2.387,00 |
| 20.12.2024 | 17,70 | 17,85 | 17,25 | 17,50 | -1,69% | 4.965,00 |
| 19.12.2024 | 17,70 | 17,80 | 17,25 | 17,80 | -2,73% | 7.303,00 |
| 18.12.2024 | 18,15 | 18,35 | 17,85 | 18,30 | 0,27% | 1.405,00 |
| 17.12.2024 | 18,30 | 18,30 | 18,20 | 18,25 | -1,35% | 1.208,00 |
| 16.12.2024 | 18,65 | 18,70 | 17,75 | 18,50 | 0,82% | 7.240,00 |
| 13.12.2024 | 18,40 | 18,40 | 18,20 | 18,35 | -0,54% | 1.376,00 |
| 12.12.2024 | 18,50 | 18,50 | 18,25 | 18,45 | 2,22% | 432,00 |
| 11.12.2024 | 18,45 | 18,80 | 18,05 | 18,05 | -4,50% | 7.334,00 |
| 10.12.2024 | 18,30 | 18,90 | 18,10 | 18,90 | 3,28% | 1.229,00 |
| 09.12.2024 | 17,30 | 18,30 | 17,30 | 18,30 | 6,09% | 5.525,00 |
| 06.12.2024 | 17,35 | 17,70 | 17,25 | 17,25 | -1,71% | 2.293,00 |
| 05.12.2024 | 17,30 | 17,75 | 17,30 | 17,55 | -0,85% | 5.275,00 |
| 04.12.2024 | 17,05 | 17,85 | 17,05 | 17,70 | 2,02% | 9.379,00 |
| 03.12.2024 | 16,90 | 17,40 | 16,90 | 17,35 | 0,00% | 593,00 |
| 02.12.2024 | 16,70 | 17,35 | 16,70 | 17,35 | -0,29% | 5.060,00 |
| 29.11.2024 | 17,10 | 17,60 | 17,10 | 17,40 | -0,85% | 4.370,00 |
| 28.11.2024 | 17,55 | 17,55 | 17,55 | 17,55 | 0,29% | - |
| 27.11.2024 | 17,55 | 17,60 | 17,50 | 17,50 | -1,13% | 485,00 |
| 26.11.2024 | 17,75 | 17,75 | 17,60 | 17,70 | 0,00% | 328,00 |
| 25.11.2024 | 17,75 | 17,85 | 17,60 | 17,70 | 0,57% | 2.365,00 |
| 22.11.2024 | 17,55 | 18,10 | 17,55 | 17,60 | -0,42% | 3.162,00 |