19,450€
-4,19%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.04.2026 | 13,55 | 14,75 | 13,30 | 14,70 | 7,69% | 35.244,00 |
| 08.04.2026 | 13,10 | 13,90 | 12,90 | 13,65 | 7,06% | 36.892,00 |
| 07.04.2026 | 10,75 | 13,00 | 10,35 | 12,75 | 19,16% | 33.359,00 |
| 02.04.2026 | 10,90 | 11,05 | 10,90 | 10,70 | -3,60% | 2.750,00 |
| 01.04.2026 | 12,25 | 12,25 | 10,55 | 11,10 | -2,63% | 15.798,00 |
| 31.03.2026 | 11,00 | 11,40 | 10,40 | 11,40 | 3,64% | 9.544,00 |
| 30.03.2026 | 11,25 | 11,75 | 10,95 | 11,00 | -4,35% | 17.915,00 |
| 27.03.2026 | 12,05 | 12,35 | 11,20 | 11,50 | -4,96% | 10.976,00 |
| 26.03.2026 | 12,25 | 12,85 | 11,25 | 12,10 | -0,41% | 23.740,00 |
| 25.03.2026 | 12,95 | 13,05 | 11,40 | 12,15 | 0,83% | 17.046,00 |
| 24.03.2026 | 11,25 | 12,05 | 10,40 | 12,05 | 2,55% | 22.505,00 |
| 23.03.2026 | 10,70 | 11,90 | 9,50 | 11,75 | -6,00% | 87.195,00 |
| 20.03.2026 | 12,20 | 13,00 | 10,85 | 12,50 | 0,00% | 233.084,00 |
| 19.03.2026 | 8,48 | 13,20 | 8,48 | 12,50 | 48,81% | 265.877,00 |
| 18.03.2026 | 8,26 | 8,50 | 8,26 | 8,40 | 0,48% | 761,00 |
| 17.03.2026 | 8,62 | 8,64 | 8,22 | 8,36 | -3,91% | 4.923,00 |
| 16.03.2026 | 8,78 | 8,78 | 8,54 | 8,70 | 1,40% | 798,00 |
| 13.03.2026 | 8,66 | 8,66 | 8,58 | 8,58 | 0,23% | 540,00 |
| 12.03.2026 | 8,68 | 8,80 | 8,40 | 8,56 | -0,93% | 7.176,00 |
| 11.03.2026 | 8,66 | 8,68 | 8,60 | 8,64 | 0,93% | 721,00 |
| 10.03.2026 | 8,60 | 8,98 | 8,56 | 8,56 | -0,47% | 6.995,00 |
| 09.03.2026 | 9,68 | 9,68 | 8,34 | 8,60 | -7,73% | 18.516,00 |
| 06.03.2026 | 9,34 | 9,34 | 9,28 | 9,32 | -0,64% | 629,00 |
| 05.03.2026 | 9,50 | 9,50 | 9,36 | 9,38 | -3,10% | 497,00 |
| 04.03.2026 | 9,28 | 9,68 | 9,28 | 9,68 | 0,83% | 2.696,00 |
| 03.03.2026 | 9,60 | 9,68 | 9,50 | 9,60 | -0,62% | 5.705,00 |
| 02.03.2026 | 9,68 | 9,70 | 9,66 | 9,66 | -2,42% | 1.129,00 |
| 27.02.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -0,20% | - |
| 26.02.2026 | 9,96 | 9,96 | 9,92 | 9,92 | -0,20% | 20,00 |
| 25.02.2026 | 9,76 | 9,98 | 9,76 | 9,94 | 0,81% | 101,00 |
| 24.02.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 0,20% | - |
| 23.02.2026 | 9,98 | 9,98 | 9,78 | 9,84 | -1,60% | 1.030,00 |
| 20.02.2026 | 9,98 | 10,00 | 9,76 | 10,00 | 0,00% | 1.969,00 |
| 19.02.2026 | 9,84 | 10,00 | 9,84 | 10,00 | 0,60% | 1.098,00 |
| 18.02.2026 | 9,76 | 10,00 | 9,76 | 9,94 | 0,40% | 592,00 |
| 17.02.2026 | 10,00 | 10,00 | 9,86 | 9,90 | -0,40% | 1.021,00 |
| 16.02.2026 | 9,98 | 9,98 | 9,94 | 9,94 | 0,00% | 226,00 |
| 13.02.2026 | 9,82 | 9,98 | 9,82 | 9,94 | 0,00% | 1.892,00 |
| 12.02.2026 | 9,90 | 10,05 | 9,84 | 9,94 | -0,20% | 1.222,00 |
| 11.02.2026 | 10,00 | 10,00 | 9,96 | 9,96 | -1,87% | 40,00 |
| 10.02.2026 | 9,82 | 10,15 | 9,82 | 10,15 | 3,15% | 364,00 |
| 09.02.2026 | 9,96 | 10,00 | 9,78 | 9,84 | -1,40% | 1.083,00 |
| 06.02.2026 | 10,05 | 10,05 | 9,94 | 9,98 | -2,63% | 2.193,00 |
| 05.02.2026 | 10,15 | 10,45 | 10,10 | 10,25 | 1,49% | 2.063,00 |
| 04.02.2026 | 10,25 | 10,25 | 9,82 | 10,10 | 0,00% | 1.191,00 |
| 03.02.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 0,50% | 165,00 |
| 02.02.2026 | 10,35 | 10,35 | 10,05 | 10,05 | 2,13% | 788,00 |
| 30.01.2026 | 9,88 | 9,88 | 9,78 | 9,84 | -1,01% | 20,00 |
| 29.01.2026 | 10,00 | 10,00 | 9,80 | 9,94 | 0,00% | 3.008,00 |
| 28.01.2026 | 9,88 | 10,10 | 9,88 | 9,94 | 0,00% | 869,00 |
| 27.01.2026 | 9,88 | 10,10 | 9,88 | 9,94 | 0,40% | 89,00 |
| 26.01.2026 | 10,00 | 10,05 | 9,88 | 9,90 | -0,80% | 353,00 |
| 23.01.2026 | 10,30 | 10,30 | 9,98 | 9,98 | 0,20% | 907,00 |
| 22.01.2026 | 10,00 | 10,00 | 9,92 | 9,96 | 0,00% | 409,00 |
| 21.01.2026 | 10,05 | 10,05 | 9,90 | 9,96 | 0,00% | 918,00 |
| 20.01.2026 | 10,05 | 10,05 | 9,90 | 9,96 | -0,90% | 41,00 |
| 19.01.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,70% | - |
| 16.01.2026 | 10,10 | 10,10 | 9,96 | 9,98 | 0,00% | 84,00 |
| 15.01.2026 | 10,30 | 10,30 | 9,94 | 9,98 | 0,00% | 1.042,00 |
| 14.01.2026 | 10,05 | 10,05 | 9,94 | 9,98 | -1,67% | 2.343,00 |
| 13.01.2026 | 10,20 | 10,20 | 10,10 | 10,15 | -4,25% | 1.498,00 |
| 12.01.2026 | 10,20 | 10,65 | 10,20 | 10,60 | 1,44% | 219,00 |
| 09.01.2026 | 10,20 | 10,65 | 10,15 | 10,45 | 3,47% | 6.221,00 |
| 08.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 82,00 |
| 07.01.2026 | 10,05 | 10,20 | 10,00 | 10,10 | 1,00% | 3.119,00 |
| 06.01.2026 | 9,82 | 10,00 | 9,82 | 10,00 | 0,20% | 2.745,00 |
| 05.01.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 1,01% | 28,00 |
| 02.01.2026 | 9,68 | 9,88 | 9,68 | 9,88 | 0,41% | 957,00 |
| 30.12.2025 | 9,90 | 9,96 | 9,82 | 9,84 | -1,20% | 5.671,00 |
| 29.12.2025 | 9,86 | 9,96 | 9,62 | 9,96 | 1,43% | 3.758,00 |
| 23.12.2025 | 9,62 | 9,86 | 9,62 | 9,82 | 2,29% | 10.210,00 |
| 22.12.2025 | 9,62 | 9,68 | 9,60 | 9,60 | -1,84% | 2.762,00 |
| 19.12.2025 | 9,82 | 9,86 | 9,78 | 9,78 | -0,81% | 2.021,00 |
| 18.12.2025 | 9,80 | 9,90 | 9,58 | 9,86 | 0,41% | 4.100,00 |
| 17.12.2025 | 9,90 | 9,90 | 9,80 | 9,82 | -1,21% | 3.628,00 |
| 16.12.2025 | 9,96 | 9,96 | 9,84 | 9,94 | -0,20% | 2.100,00 |