Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 14,80 | 15,30 | 14,65 | 15,30 | 4,44% | 4.597,00 |
| 25.06.2025 | 13,90 | 14,90 | 13,90 | 14,65 | 5,40% | 4.676,00 |
| 24.06.2025 | 14,50 | 14,50 | 13,60 | 13,90 | -1,42% | 3.658,00 |
| 23.06.2025 | 14,25 | 14,25 | 13,90 | 14,10 | -0,70% | 3.814,00 |
| 20.06.2025 | 13,95 | 14,20 | 13,75 | 14,20 | 2,16% | 887,00 |
| 19.06.2025 | 14,20 | 14,20 | 13,80 | 13,90 | -2,11% | 1.100,00 |
| 18.06.2025 | 13,80 | 14,20 | 13,80 | 14,20 | 1,79% | 883,00 |
| 17.06.2025 | 14,05 | 14,35 | 13,90 | 13,95 | 0,00% | 5.049,00 |
| 16.06.2025 | 14,15 | 14,50 | 13,60 | 13,95 | 0,36% | 2.101,00 |
| 13.06.2025 | 13,40 | 13,90 | 13,40 | 13,90 | 1,83% | 714,00 |
| 12.06.2025 | 14,00 | 14,25 | 13,65 | 13,65 | -5,21% | 2.157,00 |
| 11.06.2025 | 14,45 | 14,50 | 14,00 | 14,40 | -0,69% | 5.231,00 |
| 10.06.2025 | 14,80 | 14,80 | 14,45 | 14,50 | -1,02% | 6.549,00 |
| 09.06.2025 | 14,80 | 14,80 | 14,60 | 14,65 | -1,01% | 987,00 |
| 06.06.2025 | 13,95 | 14,80 | 13,90 | 14,80 | 2,42% | 8.750,00 |
| 05.06.2025 | 13,55 | 14,45 | 13,55 | 14,45 | 7,43% | 6.171,00 |
| 04.06.2025 | 12,85 | 13,60 | 12,60 | 13,45 | 2,67% | 7.104,00 |
| 03.06.2025 | 12,80 | 13,10 | 12,75 | 13,10 | 3,97% | 3.798,00 |
| 02.06.2025 | 12,90 | 12,90 | 12,55 | 12,60 | 0,00% | 117,00 |
| 30.05.2025 | 12,90 | 12,90 | 12,60 | 12,60 | -0,40% | 3.821,00 |
| 29.05.2025 | 12,60 | 12,75 | 12,60 | 12,65 | 1,20% | 2.855,00 |
| 28.05.2025 | 12,20 | 12,60 | 12,20 | 12,50 | 2,88% | 5.780,00 |
| 27.05.2025 | 12,75 | 12,80 | 12,15 | 12,15 | -3,57% | 3.548,00 |
| 26.05.2025 | 12,90 | 12,90 | 12,25 | 12,60 | 0,40% | 7.852,00 |
| 23.05.2025 | 12,70 | 12,80 | 12,50 | 12,55 | 0,80% | 2.207,00 |
| 22.05.2025 | 12,65 | 13,00 | 12,45 | 12,45 | -0,80% | 10.531,00 |
| 21.05.2025 | 12,90 | 12,90 | 12,55 | 12,55 | -2,33% | 437,00 |
| 20.05.2025 | 12,65 | 12,85 | 12,65 | 12,85 | 3,63% | 2.052,00 |
| 19.05.2025 | 12,85 | 12,90 | 12,40 | 12,40 | -6,77% | 3.571,00 |
| 16.05.2025 | 12,90 | 13,30 | 12,40 | 13,30 | 2,70% | 11.244,00 |
| 15.05.2025 | 12,10 | 12,95 | 12,10 | 12,95 | 7,92% | 3.819,00 |
| 14.05.2025 | 12,50 | 12,50 | 11,75 | 12,00 | -2,83% | 8.205,00 |
| 13.05.2025 | 12,75 | 12,75 | 12,00 | 12,35 | -1,59% | 9.540,00 |
| 12.05.2025 | 12,35 | 12,65 | 12,35 | 12,55 | 3,29% | 10.872,00 |
| 09.05.2025 | 11,90 | 12,40 | 11,90 | 12,15 | 1,67% | 30.348,00 |
| 08.05.2025 | 12,70 | 12,70 | 10,80 | 11,95 | -6,27% | 81.069,00 |
| 07.05.2025 | 12,80 | 12,95 | 12,70 | 12,75 | -1,16% | 8.379,00 |
| 06.05.2025 | 13,10 | 13,20 | 12,60 | 12,90 | -1,90% | 20.683,00 |
| 05.05.2025 | 13,30 | 13,30 | 12,80 | 13,15 | -1,13% | 6.898,00 |
| 02.05.2025 | 13,15 | 13,55 | 13,05 | 13,30 | 0,38% | 9.729,00 |
| 30.04.2025 | 12,50 | 13,25 | 12,25 | 13,25 | 5,58% | 12.994,00 |
| 29.04.2025 | 12,45 | 12,55 | 12,15 | 12,55 | 0,40% | 6.304,00 |
| 28.04.2025 | 12,40 | 12,55 | 12,20 | 12,50 | -1,57% | 8.557,00 |
| 25.04.2025 | 12,80 | 12,80 | 12,40 | 12,70 | -1,17% | 5.764,00 |
| 24.04.2025 | 12,80 | 12,85 | 12,30 | 12,85 | 0,00% | 6.626,00 |
| 23.04.2025 | 12,75 | 12,85 | 12,50 | 12,85 | 1,98% | 2.589,00 |
| 22.04.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -0,79% | 3.543,00 |
| 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 |