22,200€
-7,88%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 23,80 | 24,20 | 23,30 | 24,10 | 0,00% | 5.194,00 |
| 27.08.2026 | 23,10 | 24,10 | 23,10 | 24,10 | 4,78% | 34.759,00 |
| 26.08.2026 | 22,80 | 23,30 | 22,30 | 23,00 | 1,77% | 8.804,00 |
| 25.08.2026 | 22,40 | 23,40 | 22,20 | 22,60 | 2,73% | 20.807,00 |
| 24.08.2026 | 22,10 | 23,30 | 21,40 | 22,00 | 1,38% | 39.153,00 |
| 21.08.2026 | 20,70 | 21,80 | 20,70 | 21,70 | 3,83% | 14.536,00 |
| 20.08.2026 | 20,30 | 21,90 | 20,30 | 20,90 | 1,46% | 37.818,00 |
| 19.08.2026 | 19,35 | 21,60 | 19,35 | 20,60 | 7,57% | 39.153,00 |
| 18.08.2026 | 19,85 | 19,90 | 18,90 | 19,15 | -4,25% | 16.044,00 |
| 17.08.2026 | 19,50 | 20,50 | 19,40 | 20,00 | 4,17% | 24.858,00 |
| 14.08.2026 | 19,50 | 19,50 | 18,75 | 19,20 | -1,54% | 9.251,00 |
| 13.08.2026 | 19,65 | 19,70 | 18,85 | 19,50 | -1,02% | 12.451,00 |
| 12.08.2026 | 18,95 | 20,40 | 18,70 | 19,70 | 5,91% | 36.042,00 |
| 11.08.2026 | 17,10 | 18,65 | 17,10 | 18,60 | 6,59% | 21.209,00 |
| 10.08.2026 | 17,05 | 18,45 | 17,05 | 17,45 | 2,95% | 19.622,00 |
| 07.08.2026 | 17,00 | 17,35 | 16,80 | 16,95 | -1,45% | 16.074,00 |
| 06.08.2026 | 17,65 | 17,85 | 16,60 | 17,20 | -3,91% | 44.859,00 |
| 05.08.2026 | 19,35 | 19,35 | 17,75 | 17,90 | -6,04% | 22.845,00 |
| 04.08.2026 | 19,10 | 19,85 | 18,50 | 19,05 | 6,42% | 67.802,00 |
| 03.08.2026 | 16,90 | 18,60 | 16,20 | 17,90 | 7,51% | 90.194,00 |
| 31.07.2026 | 15,00 | 17,70 | 15,00 | 16,65 | 12,12% | 50.276,00 |
| 30.07.2026 | 13,95 | 15,10 | 13,80 | 14,85 | 8,79% | 22.883,00 |
| 29.07.2026 | 14,05 | 15,05 | 13,65 | 13,65 | -4,88% | 22.310,00 |
| 28.07.2026 | 15,25 | 15,25 | 14,15 | 14,35 | -6,82% | 37.920,00 |
| 27.07.2026 | 16,05 | 16,05 | 15,15 | 15,40 | 0,33% | 6.028,00 |
| 24.07.2026 | 16,35 | 16,55 | 15,35 | 15,35 | -6,97% | 11.531,00 |
| 23.07.2026 | 16,95 | 17,55 | 16,50 | 16,50 | -1,49% | 12.286,00 |
| 22.07.2026 | 16,40 | 16,90 | 16,20 | 16,75 | 0,90% | 8.352,00 |
| 21.07.2026 | 15,50 | 16,85 | 15,50 | 16,60 | 7,44% | 17.543,00 |
| 20.07.2026 | 16,00 | 16,00 | 15,15 | 15,45 | -1,28% | 17.117,00 |
| 17.07.2026 | 16,50 | 16,50 | 15,20 | 15,65 | -6,57% | 35.473,00 |
| 16.07.2026 | 16,35 | 17,20 | 16,15 | 16,75 | 3,40% | 22.710,00 |
| 15.07.2026 | 16,00 | 16,50 | 16,00 | 16,20 | 2,21% | 9.192,00 |
| 14.07.2026 | 16,60 | 16,60 | 15,35 | 15,85 | -0,94% | 11.583,00 |
| 13.07.2026 | 16,60 | 16,60 | 15,95 | 16,00 | -0,93% | 6.793,00 |
| 10.07.2026 | 16,60 | 16,60 | 15,70 | 16,15 | -0,92% | 8.840,00 |
| 09.07.2026 | 15,75 | 16,60 | 15,75 | 16,30 | 4,49% | 12.616,00 |
| 08.07.2026 | 16,10 | 16,10 | 15,15 | 15,60 | -4,00% | 14.057,00 |
| 07.07.2026 | 17,60 | 17,60 | 16,25 | 16,25 | -4,13% | 18.407,00 |
| 06.07.2026 | 17,00 | 17,40 | 16,85 | 16,95 | 0,59% | 6.196,00 |
| 03.07.2026 | 16,55 | 17,30 | 16,55 | 16,85 | 1,20% | 10.765,00 |
| 02.07.2026 | 17,00 | 17,70 | 16,50 | 16,65 | -2,92% | 19.942,00 |
| 01.07.2026 | 17,00 | 17,65 | 17,00 | 17,15 | 0,29% | 13.351,00 |
| 30.06.2026 | 17,00 | 18,00 | 17,00 | 17,10 | 0,88% | 15.998,00 |
| 29.06.2026 | 16,85 | 17,70 | 16,85 | 16,95 | 0,00% | 18.164,00 |
| 26.06.2026 | 18,35 | 18,35 | 16,65 | 16,95 | -6,35% | 29.632,00 |
| 25.06.2026 | 19,10 | 19,10 | 18,10 | 18,10 | -2,69% | 7.252,00 |
| 24.06.2026 | 19,40 | 19,40 | 18,05 | 18,60 | -0,53% | 16.563,00 |
| 23.06.2026 | 19,20 | 19,20 | 18,70 | 18,70 | -4,10% | 20.227,00 |
| 22.06.2026 | 18,10 | 19,60 | 18,10 | 19,50 | 7,14% | 15.935,00 |
| 19.06.2026 | 18,65 | 19,15 | 18,20 | 18,20 | -1,36% | 12.621,00 |
| 18.06.2026 | 20,60 | 20,60 | 18,40 | 18,45 | -4,65% | 32.113,00 |
| 17.06.2026 | 19,20 | 19,60 | 18,90 | 19,35 | -0,51% | 11.706,00 |
| 16.06.2026 | 20,30 | 20,30 | 19,30 | 19,45 | -4,66% | 17.376,00 |
| 15.06.2026 | 20,60 | 20,90 | 20,20 | 20,40 | 4,35% | 28.574,00 |
| 12.06.2026 | 19,70 | 20,10 | 19,50 | 19,55 | 0,00% | 14.505,00 |
| 11.06.2026 | 18,60 | 19,90 | 18,45 | 19,55 | 3,99% | 34.581,00 |
| 10.06.2026 | 18,90 | 19,35 | 17,90 | 18,80 | -3,84% | 52.074,00 |
| 09.06.2026 | 19,95 | 21,30 | 19,05 | 19,55 | -2,01% | 82.145,00 |
| 08.06.2026 | 18,50 | 20,30 | 18,35 | 19,95 | 6,12% | 49.772,00 |
| 05.06.2026 | 18,50 | 19,50 | 18,25 | 18,80 | 0,27% | 33.183,00 |
| 04.06.2026 | 18,90 | 19,20 | 17,70 | 18,75 | -0,53% | 39.535,00 |
| 03.06.2026 | 20,00 | 20,10 | 18,80 | 18,85 | -6,68% | 36.779,00 |
| 02.06.2026 | 20,20 | 20,40 | 18,95 | 20,20 | 0,00% | 39.438,00 |
| 01.06.2026 | 20,50 | 21,50 | 19,75 | 20,20 | -2,42% | 47.131,00 |
| 29.05.2026 | 21,50 | 21,50 | 20,20 | 20,70 | -4,17% | 30.695,00 |
| 28.05.2026 | 21,50 | 22,00 | 21,00 | 21,60 | 0,47% | 20.089,00 |
| 27.05.2026 | 21,00 | 23,10 | 20,50 | 21,50 | 2,87% | 66.900,00 |
| 26.05.2026 | 22,50 | 22,50 | 20,90 | 20,90 | -7,93% | 38.444,00 |
| 25.05.2026 | 21,40 | 22,90 | 21,10 | 22,70 | 8,10% | 32.075,00 |
| 22.05.2026 | 19,00 | 21,20 | 18,80 | 21,00 | 8,81% | 29.303,00 |
| 21.05.2026 | 19,70 | 20,10 | 19,15 | 19,30 | -2,77% | 16.869,00 |
| 20.05.2026 | 19,55 | 20,30 | 18,15 | 19,85 | 1,02% | 44.851,00 |
| 19.05.2026 | 19,10 | 22,30 | 18,70 | 19,65 | 2,88% | 75.408,00 |
| 18.05.2026 | 19,30 | 19,35 | 18,60 | 19,10 | -1,29% | 32.053,00 |
| 15.05.2026 | 19,10 | 19,60 | 19,00 | 19,35 | -0,77% | 10.075,00 |
| 14.05.2026 | 20,10 | 20,30 | 18,90 | 19,50 | -3,94% | 20.170,00 |
| 13.05.2026 | 19,60 | 20,60 | 18,05 | 20,30 | 3,84% | 62.911,00 |
| 12.05.2026 | 20,20 | 20,60 | 18,65 | 19,55 | -5,56% | 87.899,00 |
| 11.05.2026 | 21,60 | 22,30 | 20,40 | 20,70 | -3,72% | 67.780,00 |
| 08.05.2026 | 22,40 | 22,80 | 20,20 | 21,50 | -5,29% | 65.212,00 |
| 07.05.2026 | 22,00 | 24,50 | 21,60 | 22,70 | 6,57% | 100.116,00 |
| 06.05.2026 | 24,10 | 25,00 | 20,80 | 21,30 | -13,41% | 90.331,00 |
| 05.05.2026 | 23,90 | 25,30 | 22,60 | 24,60 | 0,41% | 73.804,00 |
| 04.05.2026 | 20,30 | 24,60 | 18,25 | 24,50 | 21,29% | 184.702,00 |
| 30.04.2026 | 20,80 | 21,20 | 19,90 | 20,20 | -0,98% | 49.084,00 |
| 29.04.2026 | 21,40 | 22,10 | 19,90 | 20,40 | -2,86% | 43.698,00 |
| 28.04.2026 | 23,80 | 24,00 | 20,20 | 21,00 | -12,13% | 83.057,00 |
| 27.04.2026 | 21,10 | 25,50 | 21,00 | 23,90 | 13,27% | 129.811,00 |
| 24.04.2026 | 20,60 | 22,00 | 20,00 | 21,10 | 6,57% | 59.324,00 |
| 23.04.2026 | 22,90 | 22,90 | 18,70 | 19,80 | -12,78% | 116.631,00 |
| 22.04.2026 | 23,20 | 26,00 | 22,00 | 22,70 | 6,07% | 251.115,00 |
| 21.04.2026 | 25,60 | 26,30 | 19,80 | 21,40 | -10,08% | 176.767,00 |
| 20.04.2026 | 19,10 | 24,00 | 19,10 | 23,80 | 25,93% | 170.420,00 |
| 17.04.2026 | 17,80 | 19,10 | 17,60 | 18,90 | 6,48% | 69.942,00 |
| 16.04.2026 | 16,50 | 17,80 | 16,35 | 17,75 | 8,56% | 37.685,00 |
| 15.04.2026 | 15,80 | 16,50 | 15,30 | 16,35 | 4,14% | 56.085,00 |
| 14.04.2026 | 16,00 | 16,10 | 15,70 | 15,70 | -1,88% | 34.291,00 |
| 13.04.2026 | 15,75 | 16,10 | 15,60 | 16,00 | 1,91% | 28.147,00 |
| 10.04.2026 | 14,75 | 15,70 | 14,60 | 15,70 | 6,80% | 43.156,00 |