17,500€
-1,69%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |