19,675€
-4,49%
Echtzeit-Aktienkurs NYNOMIC AG INH O.N.
Bid:
Ask:
Aktienkurse zur NYNOMIC AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.07.2024 | 26,90 | 26,90 | 26,30 | 26,30 | -3,31% | 1.520,00 |
| 03.07.2024 | 27,60 | 27,60 | 27,10 | 27,20 | -1,81% | 1.435,00 |
| 02.07.2024 | 27,40 | 27,70 | 27,30 | 27,70 | 0,73% | 611,00 |
| 01.07.2024 | 27,70 | 27,70 | 27,20 | 27,50 | -0,72% | 1.142,00 |
| 28.06.2024 | 27,60 | 27,70 | 26,70 | 27,70 | 0,73% | 4.579,00 |
| 27.06.2024 | 27,30 | 27,60 | 27,30 | 27,50 | 0,73% | 1.490,00 |
| 26.06.2024 | 28,50 | 28,50 | 27,20 | 27,30 | -1,80% | 1.232,00 |
| 25.06.2024 | 28,10 | 28,30 | 27,80 | 27,80 | -0,36% | 1.072,00 |
| 24.06.2024 | 27,90 | 28,50 | 27,60 | 27,90 | 1,45% | 3.411,00 |
| 21.06.2024 | 27,50 | 27,70 | 27,00 | 27,50 | -1,43% | 4.095,00 |
| 20.06.2024 | 27,00 | 27,90 | 27,00 | 27,90 | 2,95% | 1.860,00 |
| 19.06.2024 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | 95,00 |
| 18.06.2024 | 27,00 | 27,40 | 27,00 | 27,20 | 3,03% | 1.452,00 |
| 17.06.2024 | 26,50 | 26,60 | 25,80 | 26,40 | 0,76% | 2.343,00 |
| 14.06.2024 | 27,60 | 27,60 | 26,20 | 26,20 | -5,42% | 2.072,00 |
| 13.06.2024 | 29,00 | 29,00 | 27,70 | 27,70 | -5,14% | 3.686,00 |
| 12.06.2024 | 28,80 | 29,30 | 28,70 | 29,20 | 1,04% | 1.243,00 |
| 11.06.2024 | 28,90 | 29,40 | 28,80 | 28,90 | 0,00% | 1.958,00 |
| 10.06.2024 | 29,20 | 29,20 | 28,80 | 28,90 | 0,00% | 127,00 |
| 07.06.2024 | 29,40 | 29,60 | 28,80 | 28,90 | -0,69% | 2.135,00 |
| 06.06.2024 | 29,00 | 29,10 | 28,80 | 29,10 | 0,00% | 714,00 |
| 05.06.2024 | 29,10 | 29,40 | 29,00 | 29,10 | 0,00% | 2.544,00 |
| 04.06.2024 | 28,70 | 29,10 | 28,70 | 29,10 | 0,69% | 310,00 |
| 03.06.2024 | 29,20 | 29,20 | 28,70 | 28,90 | 0,00% | 2.722,00 |
| 31.05.2024 | 29,00 | 29,20 | 28,90 | 28,90 | 1,40% | 955,00 |
| 30.05.2024 | 29,00 | 29,20 | 28,40 | 28,50 | -2,73% | 2.343,00 |
| 29.05.2024 | 29,40 | 29,50 | 29,20 | 29,30 | 0,00% | 2.045,00 |
| 28.05.2024 | 29,40 | 29,70 | 29,20 | 29,30 | 0,69% | 8.367,00 |
| 27.05.2024 | 29,00 | 29,40 | 29,00 | 29,10 | -0,68% | 739,00 |
| 24.05.2024 | 29,40 | 29,50 | 29,30 | 29,30 | -1,35% | 260,00 |
| 23.05.2024 | 29,90 | 29,90 | 29,70 | 29,70 | 2,41% | 10,00 |
| 22.05.2024 | 29,70 | 29,80 | 29,00 | 29,00 | -0,68% | 3.057,00 |
| 21.05.2024 | 29,40 | 30,30 | 29,20 | 29,20 | -1,35% | 1.644,00 |
| 20.05.2024 | 29,30 | 29,70 | 29,30 | 29,60 | 0,68% | 554,00 |
| 17.05.2024 | 29,40 | 29,40 | 29,00 | 29,40 | 1,73% | 147,00 |
| 16.05.2024 | 29,70 | 29,70 | 28,90 | 28,90 | -2,36% | 305,00 |
| 15.05.2024 | 29,80 | 29,80 | 29,40 | 29,60 | -0,67% | 540,00 |
| 14.05.2024 | 29,40 | 29,80 | 28,70 | 29,80 | 1,71% | 1.539,00 |
| 13.05.2024 | 29,70 | 29,70 | 28,50 | 29,30 | -0,68% | 1.627,00 |
| 10.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 09.05.2024 | 29,70 | 30,00 | 29,30 | 29,40 | 0,68% | 439,00 |
| 08.05.2024 | 29,30 | 30,00 | 28,80 | 29,20 | -0,34% | 5.134,00 |
| 07.05.2024 | 29,50 | 30,00 | 29,30 | 29,30 | -0,34% | 1.154,00 |
| 06.05.2024 | 30,00 | 30,00 | 29,40 | 29,40 | 1,03% | 1.064,00 |
| 03.05.2024 | 30,30 | 30,70 | 29,10 | 29,10 | -3,00% | 2.050,00 |
| 02.05.2024 | 29,50 | 30,00 | 29,50 | 30,00 | 2,74% | 1.193,00 |
| 30.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.04.2024 | 29,20 | 29,40 | 28,80 | 29,20 | 1,74% | 1.008,00 |
| 26.04.2024 | 29,00 | 29,50 | 28,70 | 28,70 | 0,70% | 844,00 |
| 25.04.2024 | 29,20 | 29,20 | 28,50 | 28,50 | -1,72% | 1.420,00 |
| 24.04.2024 | 28,60 | 30,20 | 28,60 | 29,00 | 1,75% | 12.925,00 |
| 23.04.2024 | 28,70 | 29,10 | 27,80 | 28,50 | -1,72% | 5.373,00 |
| 22.04.2024 | 29,30 | 29,30 | 28,90 | 29,00 | 1,05% | 1.433,00 |
| 19.04.2024 | 29,30 | 30,00 | 28,70 | 28,70 | -5,28% | 1.862,00 |