11,000€
-1,79%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 10,95 | 11,00 | 10,90 | 11,00 | -1,79% | 1.671,00 |
| 27.11.2025 | 10,95 | 11,45 | 10,75 | 11,20 | 0,00% | 5.115,00 |
| 26.11.2025 | 10,75 | 11,30 | 10,75 | 11,20 | 3,70% | 4.753,00 |
| 25.11.2025 | 10,85 | 10,85 | 10,80 | 10,80 | -1,37% | 10,00 |
| 24.11.2025 | 10,95 | 10,95 | 10,80 | 10,95 | 0,46% | 1.509,00 |
| 21.11.2025 | 10,80 | 10,90 | 10,40 | 10,90 | 0,00% | 5.299,00 |
| 20.11.2025 | 11,05 | 11,10 | 10,80 | 10,90 | -0,46% | 1.926,00 |
| 19.11.2025 | 10,85 | 11,00 | 10,85 | 10,95 | 1,86% | 3.910,00 |
| 18.11.2025 | 10,65 | 10,80 | 10,65 | 10,75 | -1,83% | 472,00 |
| 17.11.2025 | 11,35 | 11,40 | 10,80 | 10,95 | -1,35% | 3.554,00 |
| 14.11.2025 | 11,00 | 11,10 | 10,85 | 11,10 | 1,83% | 1.419,00 |
| 13.11.2025 | 10,95 | 11,05 | 10,75 | 10,90 | 1,40% | 2.255,00 |
| 12.11.2025 | 10,65 | 10,80 | 10,50 | 10,75 | 0,47% | 4.978,00 |
| 11.11.2025 | 10,65 | 10,70 | 10,65 | 10,70 | 0,94% | 739,00 |
| 10.11.2025 | 10,45 | 10,65 | 10,45 | 10,60 | 0,47% | 61,00 |
| 07.11.2025 | 10,35 | 10,65 | 10,35 | 10,55 | 0,96% | 3.310,00 |
| 06.11.2025 | 10,00 | 10,45 | 9,50 | 10,45 | 3,98% | 7.955,00 |
| 05.11.2025 | 10,05 | 10,10 | 9,98 | 10,05 | 0,00% | 708,00 |
| 04.11.2025 | 10,30 | 10,40 | 10,05 | 10,05 | -1,47% | 2.225,00 |
| 03.11.2025 | 10,50 | 10,50 | 10,20 | 10,20 | -2,86% | 10.109,00 |
| 31.10.2025 | 10,45 | 10,50 | 10,15 | 10,50 | 1,94% | 722,00 |
| 30.10.2025 | 10,35 | 10,35 | 10,25 | 10,30 | -0,48% | 102,00 |
| 29.10.2025 | 10,25 | 10,35 | 10,25 | 10,35 | 0,00% | 960,00 |
| 28.10.2025 | 10,30 | 10,35 | 10,25 | 10,35 | -0,48% | 1.771,00 |
| 27.10.2025 | 10,35 | 10,50 | 10,30 | 10,40 | 0,00% | 1.219,00 |
| 24.10.2025 | 10,35 | 10,50 | 10,30 | 10,40 | -0,48% | 721,00 |
| 23.10.2025 | 10,60 | 10,60 | 10,40 | 10,45 | -0,95% | 6.433,00 |
| 22.10.2025 | 10,60 | 10,60 | 10,50 | 10,55 | -1,40% | 1.649,00 |
| 21.10.2025 | 10,65 | 10,90 | 10,50 | 10,70 | 1,90% | 933,00 |
| 20.10.2025 | 10,80 | 10,80 | 10,45 | 10,50 | -1,41% | 3.704,00 |
| 17.10.2025 | 10,60 | 10,70 | 10,55 | 10,65 | 0,00% | 1.362,00 |
| 16.10.2025 | 10,60 | 10,70 | 10,60 | 10,65 | 0,47% | 2.161,00 |
| 15.10.2025 | 10,75 | 10,75 | 10,50 | 10,60 | -1,40% | 3.795,00 |
| 14.10.2025 | 10,60 | 10,75 | 10,50 | 10,75 | 1,42% | 1.464,00 |
| 13.10.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | 30,00 |
| 10.10.2025 | 10,65 | 11,05 | 10,60 | 10,60 | -1,40% | 4.316,00 |
| 09.10.2025 | 10,85 | 10,85 | 10,75 | 10,75 | 1,42% | 607,00 |
| 08.10.2025 | 10,65 | 10,65 | 10,60 | 10,60 | 0,00% | 863,00 |
| 07.10.2025 | 11,30 | 11,30 | 10,60 | 10,60 | -5,36% | 5.100,00 |
| 06.10.2025 | 11,35 | 11,35 | 11,20 | 11,20 | -1,75% | 3.954,00 |
| 03.10.2025 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | 1.424,00 |
| 02.10.2025 | 11,15 | 11,40 | 11,00 | 11,40 | 1,33% | 1.561,00 |
| 01.10.2025 | 11,45 | 11,45 | 11,20 | 11,25 | -1,32% | 4.903,00 |
| 30.09.2025 | 11,50 | 11,50 | 11,20 | 11,40 | -0,87% | 7.562,00 |
| 29.09.2025 | 10,75 | 11,80 | 10,75 | 11,50 | 5,99% | 11.198,00 |
| 26.09.2025 | 10,65 | 10,85 | 10,65 | 10,85 | 2,84% | 1.321,00 |
| 25.09.2025 | 10,20 | 10,55 | 10,20 | 10,55 | 1,93% | 3.403,00 |
| 24.09.2025 | 10,25 | 10,55 | 10,20 | 10,35 | 0,98% | 9.602,00 |
| 23.09.2025 | 10,40 | 10,45 | 10,25 | 10,25 | -1,44% | 5.767,00 |
| 22.09.2025 | 10,25 | 10,70 | 10,25 | 10,40 | 0,48% | 917,00 |
| 19.09.2025 | 10,40 | 10,50 | 10,15 | 10,35 | -0,96% | 3.872,00 |
| 18.09.2025 | 10,45 | 10,60 | 10,40 | 10,45 | -2,79% | 6.505,00 |
| 17.09.2025 | 10,50 | 10,75 | 10,45 | 10,75 | 2,38% | 1.000,00 |
| 16.09.2025 | 10,40 | 10,55 | 10,25 | 10,50 | 0,96% | 515,00 |
| 15.09.2025 | 10,70 | 10,70 | 10,30 | 10,40 | 0,00% | 1.555,00 |
| 12.09.2025 | 10,65 | 10,65 | 10,40 | 10,40 | -3,26% | 944,00 |
| 11.09.2025 | 10,65 | 10,90 | 10,65 | 10,75 | 0,00% | 405,00 |
| 10.09.2025 | 10,70 | 10,75 | 10,60 | 10,75 | -0,92% | 621,00 |
| 09.09.2025 | 10,90 | 10,90 | 10,85 | 10,85 | 0,93% | 915,00 |
| 08.09.2025 | 10,70 | 11,00 | 10,70 | 10,75 | 0,47% | 6.614,00 |
| 05.09.2025 | 10,65 | 10,75 | 10,55 | 10,70 | 0,94% | 2.203,00 |
| 04.09.2025 | 10,60 | 10,65 | 10,50 | 10,60 | -0,47% | 6.333,00 |
| 03.09.2025 | 10,60 | 10,65 | 10,55 | 10,65 | 0,95% | 330,00 |
| 02.09.2025 | 10,65 | 10,75 | 10,55 | 10,55 | -3,21% | 508,00 |
| 01.09.2025 | 11,10 | 11,10 | 10,75 | 10,90 | 0,00% | 5.739,00 |
| 29.08.2025 | 11,15 | 11,15 | 10,90 | 10,90 | 0,46% | 1.436,00 |
| 28.08.2025 | 10,80 | 10,85 | 10,80 | 10,85 | 1,88% | 1.221,00 |
| 27.08.2025 | 10,80 | 10,80 | 10,35 | 10,65 | 0,47% | 7.928,00 |
| 26.08.2025 | 10,65 | 10,75 | 10,55 | 10,60 | 0,47% | 9.848,00 |
| 25.08.2025 | 10,95 | 10,95 | 10,40 | 10,55 | -2,31% | 8.182,00 |
| 22.08.2025 | 10,95 | 11,05 | 10,65 | 10,80 | -3,57% | 22.552,00 |
| 21.08.2025 | 11,10 | 11,20 | 10,90 | 11,20 | 1,82% | 2.928,00 |
| 20.08.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -0,45% | 6.419,00 |
| 19.08.2025 | 10,85 | 11,05 | 10,80 | 11,05 | 1,38% | 1.947,00 |
| 18.08.2025 | 10,90 | 11,00 | 10,90 | 10,90 | -0,91% | 4.000,00 |
| 15.08.2025 | 10,85 | 11,00 | 10,70 | 11,00 | 2,33% | 1.625,00 |
| 14.08.2025 | 10,85 | 10,95 | 10,70 | 10,75 | 0,00% | 11.076,00 |
| 13.08.2025 | 10,95 | 11,00 | 10,75 | 10,75 | 0,00% | 9.565,00 |
| 12.08.2025 | 12,55 | 12,55 | 10,60 | 10,75 | -15,35% | 73.778,00 |
| 11.08.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 2,42% | 7.075,00 |
| 08.08.2025 | 12,70 | 12,70 | 12,30 | 12,40 | -0,80% | 2.654,00 |
| 07.08.2025 | 12,60 | 12,60 | 12,35 | 12,50 | 0,81% | 403,00 |
| 06.08.2025 | 12,55 | 12,55 | 12,30 | 12,40 | -1,20% | 1.974,00 |
| 05.08.2025 | 12,60 | 12,60 | 12,20 | 12,55 | 1,21% | 9.685,00 |
| 04.08.2025 | 12,80 | 13,15 | 12,30 | 12,40 | -1,98% | 1.614,00 |
| 01.08.2025 | 12,70 | 12,75 | 12,65 | 12,65 | 0,40% | 141,00 |
| 31.07.2025 | 12,65 | 12,75 | 12,40 | 12,60 | -1,18% | 6.716,00 |
| 30.07.2025 | 12,60 | 12,75 | 12,60 | 12,75 | 2,00% | 500,00 |
| 29.07.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -1,96% | 1.160,00 |
| 28.07.2025 | 13,20 | 13,20 | 12,55 | 12,75 | -3,41% | 22.505,00 |
| 25.07.2025 | 13,45 | 13,45 | 13,15 | 13,20 | -0,38% | 2.013,00 |
| 24.07.2025 | 13,30 | 13,60 | 13,25 | 13,25 | 0,38% | 3.975,00 |
| 23.07.2025 | 13,60 | 13,60 | 13,15 | 13,20 | -1,12% | 23.547,00 |
| 22.07.2025 | 13,40 | 13,40 | 13,20 | 13,35 | 0,38% | 8.923,00 |
| 21.07.2025 | 13,25 | 13,30 | 12,95 | 13,30 | 0,38% | 3.546,00 |
| 18.07.2025 | 13,45 | 13,45 | 13,00 | 13,25 | -1,12% | 604,00 |
| 17.07.2025 | 13,20 | 13,40 | 12,80 | 13,40 | -0,37% | 8.980,00 |
| 16.07.2025 | 13,50 | 13,55 | 13,30 | 13,45 | 1,13% | 1.365,00 |
| 15.07.2025 | 13,95 | 13,95 | 13,25 | 13,30 | -1,85% | 734,00 |
| 14.07.2025 | 13,55 | 14,05 | 13,50 | 13,55 | 0,00% | 3.619,00 |