13,250€
-1,12%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 24.07.2025 | 13,05 | 13,40 | 13,05 | 13,40 | 1,52% | 350,00 |
| 23.07.2025 | 13,15 | 13,20 | 13,15 | 13,20 | -1,86% | 205,00 |
| 22.07.2025 | 13,05 | 13,45 | 13,05 | 13,45 | -1,10% | 300,00 |
| 21.07.2025 | 12,95 | 13,60 | 12,95 | 13,60 | 3,82% | 19,00 |
| 18.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 17.07.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,15% | - |
| 16.07.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -3,33% | - |
| 15.07.2025 | 13,25 | 13,50 | 13,25 | 13,50 | -2,53% | 45,00 |
| 14.07.2025 | 13,70 | 13,85 | 13,70 | 13,85 | 1,09% | 24,00 |
| 11.07.2025 | 14,00 | 14,00 | 13,70 | 13,70 | -2,49% | 4,00 |
| 10.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -4,75% | - |
| 09.07.2025 | 14,65 | 14,75 | 14,65 | 14,75 | -0,34% | 10,00 |
| 08.07.2025 | 15,05 | 15,15 | 14,40 | 14,80 | -3,27% | 300,00 |
| 07.07.2025 | 15,10 | 15,30 | 15,10 | 15,30 | -0,97% | 485,00 |
| 04.07.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,59% | - |
| 03.07.2025 | 15,55 | 15,70 | 15,00 | 15,70 | -0,63% | 304,00 |
| 02.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 01.07.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 30.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,00% | - |
| 27.06.2025 | 15,00 | 15,05 | 15,00 | 15,05 | 5,24% | 20,00 |
| 26.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 3,25% | - |
| 25.06.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,42% | - |
| 24.06.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | 400,00 |
| 23.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | - |
| 20.06.2025 | 13,85 | 13,85 | 13,85 | 13,85 | 1,09% | - |
| 19.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 18.06.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -3,52% | - |
| 17.06.2025 | 13,65 | 14,20 | 13,65 | 14,20 | 5,19% | 400,00 |
| 16.06.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 13.06.2025 | 13,60 | 13,70 | 13,60 | 13,70 | -1,44% | 4,00 |
| 12.06.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 11.06.2025 | 14,45 | 14,45 | 14,00 | 14,00 | -2,44% | 5,00 |
| 10.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -1,37% | - |
| 09.06.2025 | 14,65 | 14,65 | 14,55 | 14,55 | -0,68% | 205,00 |
| 06.06.2025 | 14,15 | 14,65 | 14,15 | 14,65 | 7,33% | 521,00 |
| 05.06.2025 | 13,30 | 13,65 | 13,30 | 13,65 | 1,87% | 132,00 |
| 04.06.2025 | 12,95 | 13,50 | 12,95 | 13,40 | 2,29% | 300,00 |
| 03.06.2025 | 12,25 | 13,10 | 12,25 | 13,10 | 3,97% | 20,00 |
| 02.06.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 0,80% | 30,00 |
| 30.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,40% | - |
| 29.05.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 3,32% | - |
| 28.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -2,43% | - |
| 27.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -2,76% | - |
| 26.05.2025 | 12,30 | 12,70 | 12,30 | 12,70 | 4,10% | 100,00 |
| 23.05.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 22.05.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -1,98% | 5,00 |
| 21.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 2,43% | - |
| 20.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -5,00% | - |
| 19.05.2025 | 12,65 | 13,00 | 12,65 | 13,00 | 2,36% | 300,00 |
| 16.05.2025 | 12,60 | 12,70 | 11,90 | 12,70 | 6,72% | 106,00 |
| 15.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 14.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 13.05.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,41% | - |
| 12.05.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -2,03% | - |
| 09.05.2025 | 11,85 | 12,30 | 11,85 | 12,30 | 0,00% | 5,00 |
| 08.05.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -3,53% | 50,00 |
| 07.05.2025 | 12,70 | 12,75 | 12,70 | 12,75 | 0,00% | 350,00 |
| 06.05.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,92% | - |
| 05.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 02.05.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,89% | - |
| 30.04.2025 | 12,30 | 13,25 | 12,30 | 13,25 | 5,16% | 100,00 |
| 29.04.2025 | 12,30 | 12,60 | 12,30 | 12,60 | 4,56% | 160,00 |
| 28.04.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -5,86% | - |
| 25.04.2025 | 12,50 | 12,80 | 12,50 | 12,80 | 1,99% | 50,00 |
| 24.04.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 1,21% | - |
| 23.04.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 150,00 |
| 22.04.2025 | 12,35 | 12,35 | 12,35 | 12,35 | -2,37% | - |
| 17.04.2025 | 12,50 | 12,65 | 12,50 | 12,65 | 0,40% | 1.329,00 |
| 16.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | - |
| 15.04.2025 | 11,75 | 12,35 | 11,75 | 12,35 | 5,56% | 200,00 |
| 14.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 11.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -3,66% | - |
| 10.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | - |
| 09.04.2025 | 11,50 | 12,15 | 11,50 | 12,15 | 2,53% | 350,00 |
| 08.04.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -3,27% | - |
| 07.04.2025 | 13,20 | 13,20 | 12,10 | 12,25 | -6,13% | 185,00 |
| 04.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -2,25% | - |
| 03.04.2025 | 13,40 | 13,40 | 13,35 | 13,35 | 0,38% | 74,00 |
| 02.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | - |
| 01.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 31.03.2025 | 14,00 | 14,00 | 13,15 | 13,75 | -2,14% | 339,00 |
| 28.03.2025 | 13,90 | 14,05 | 13,90 | 14,05 | 0,00% | 71,00 |
| 27.03.2025 | 14,00 | 14,05 | 14,00 | 14,05 | 0,00% | 25,00 |
| 26.03.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -1,75% | - |
| 25.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 24.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,35% | - |
| 21.03.2025 | 14,65 | 14,65 | 14,45 | 14,45 | -2,36% | 10,00 |
| 20.03.2025 | 14,70 | 14,85 | 14,70 | 14,80 | 3,50% | 90,00 |
| 19.03.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,06% | - |
| 18.03.2025 | 14,75 | 15,00 | 14,15 | 14,15 | -5,35% | 130,00 |
| 17.03.2025 | 15,00 | 15,40 | 14,45 | 14,95 | -0,66% | 1.479,00 |
| 14.03.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,67% | - |
| 13.03.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -1,64% | - |
| 12.03.2025 | 15,35 | 15,45 | 15,20 | 15,20 | 1,33% | 800,00 |
| 11.03.2025 | 16,85 | 16,85 | 15,00 | 15,00 | 1,01% | 100,00 |
| 10.03.2025 | 16,60 | 16,60 | 14,85 | 14,85 | -10,00% | 4,00 |
| 07.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |
| 06.03.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 6,00% | - |
| 05.03.2025 | 15,30 | 15,30 | 15,00 | 15,00 | -6,25% | 130,00 |