17,600€
1,44%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,60 | 18,03 | 17,50 | 17,65 | 1,73% | - |
| 21.11.2024 | 18,05 | 18,05 | 17,35 | 17,35 | -4,67% | 4,00 |
| 20.11.2024 | 16,95 | 18,25 | 16,95 | 18,20 | 6,74% | 215,00 |
| 19.11.2024 | 16,70 | 17,05 | 16,70 | 17,05 | 2,40% | 100,00 |
| 18.11.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -5,40% | - |
| 15.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,85% | - |
| 14.11.2024 | 17,75 | 17,75 | 17,75 | 17,75 | 0,28% | - |
| 13.11.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 0,57% | 250,00 |
| 12.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,86% | - |
| 11.11.2024 | 17,00 | 17,45 | 17,00 | 17,45 | 3,87% | 50,00 |
| 08.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,47% | - |
| 07.11.2024 | 16,95 | 17,05 | 16,95 | 17,05 | 0,59% | 116,00 |
| 06.11.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 0,89% | - |
| 05.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 04.11.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,60% | 260,00 |
| 01.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | - |
| 31.10.2024 | 16,95 | 16,95 | 16,65 | 16,65 | -3,20% | 200,00 |
| 30.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 29.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
| 28.10.2024 | 17,50 | 17,50 | 17,30 | 17,35 | -5,19% | 174,00 |
| 25.10.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | - |
| 24.10.2024 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 23.10.2024 | 18,05 | 18,05 | 18,05 | 18,05 | -1,63% | - |
| 22.10.2024 | 18,35 | 18,35 | 18,35 | 18,35 | -0,81% | 60,00 |
| 21.10.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -2,63% | - |
| 18.10.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,80% | - |
| 17.10.2024 | 18,85 | 18,85 | 18,85 | 18,85 | 2,45% | - |
| 16.10.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 15.10.2024 | 18,40 | 18,70 | 18,40 | 18,70 | -0,27% | 53,00 |
| 14.10.2024 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | 100,00 |
| 11.10.2024 | 18,65 | 18,65 | 18,65 | 18,65 | -2,10% | - |
| 10.10.2024 | 18,40 | 19,05 | 18,40 | 19,05 | 0,79% | 90,00 |
| 09.10.2024 | 18,25 | 18,90 | 18,25 | 18,90 | -2,33% | 100,00 |
| 08.10.2024 | 20,20 | 20,20 | 19,35 | 19,35 | -5,61% | 200,00 |
| 07.10.2024 | 20,50 | 20,50 | 20,50 | 20,50 | -1,91% | - |
| 04.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 03.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
| 02.10.2024 | 20,50 | 21,30 | 20,50 | 21,30 | 0,47% | 80,00 |
| 01.10.2024 | 20,00 | 21,20 | 20,00 | 21,20 | 0,95% | 115,00 |
| 30.09.2024 | 20,30 | 21,00 | 20,30 | 21,00 | 4,48% | 100,00 |
| 27.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 26.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 25.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 2,28% | - |
| 24.09.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -1,74% | - |
| 23.09.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -2,90% | - |
| 20.09.2024 | 20,70 | 20,70 | 20,70 | 20,70 | 3,76% | - |
| 19.09.2024 | 19,80 | 19,95 | 19,80 | 19,95 | 2,05% | 100,00 |
| 18.09.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -2,01% | - |
| 17.09.2024 | 19,30 | 19,95 | 19,30 | 19,95 | 2,31% | 450,00 |
| 16.09.2024 | 19,45 | 19,50 | 19,45 | 19,50 | -0,26% | 160,00 |
| 13.09.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 12.09.2024 | 19,55 | 19,90 | 19,55 | 19,90 | 3,65% | 200,00 |
| 11.09.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -2,54% | - |
| 10.09.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 1,55% | - |
| 09.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -4,90% | - |
| 06.09.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -3,32% | - |
| 05.09.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 04.09.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -2,34% | - |
| 03.09.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 02.09.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 30.08.2024 | 20,80 | 21,00 | 20,80 | 21,00 | -0,94% | 135,00 |
| 29.08.2024 | 20,50 | 21,20 | 20,50 | 21,20 | 1,44% | 500,00 |
| 28.08.2024 | 20,80 | 20,90 | 20,80 | 20,90 | -3,24% | 600,00 |
| 27.08.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 5,88% | - |
| 26.08.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -5,12% | - |
| 23.08.2024 | 21,50 | 21,50 | 21,50 | 21,50 | -2,27% | - |
| 22.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | - |
| 21.08.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | 100,00 |
| 20.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 19.08.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 1,30% | - |
| 16.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 15.08.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | - |
| 14.08.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 13.08.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 5,83% | 45,00 |
| 12.08.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 2,76% | - |
| 09.08.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,81% | - |
| 08.08.2024 | 22,10 | 22,20 | 22,10 | 22,10 | -1,34% | 150,00 |
| 07.08.2024 | 22,20 | 22,40 | 22,20 | 22,40 | 2,75% | 300,00 |
| 06.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -3,96% | - |
| 05.08.2024 | 21,60 | 22,70 | 21,60 | 22,70 | -3,81% | 10,00 |
| 02.08.2024 | 22,90 | 23,60 | 22,90 | 23,60 | 1,29% | 32,00 |
| 01.08.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | 60,00 |
| 31.07.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -1,67% | - |
| 30.07.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 29.07.2024 | 24,30 | 24,30 | 24,10 | 24,10 | 0,00% | 36,00 |
| 26.07.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 25.07.2024 | 24,10 | 24,10 | 23,90 | 23,90 | -1,65% | 175,00 |
| 24.07.2024 | 24,90 | 24,90 | 24,30 | 24,30 | -5,08% | 150,00 |
| 23.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 22.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,16% | 100,00 |
| 19.07.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 18.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 100,00 |
| 17.07.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -7,69% | 60,00 |
| 16.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 5,00% | - |
| 15.07.2024 | 26,70 | 26,70 | 26,00 | 26,00 | -1,52% | 125,00 |
| 12.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 11.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 10.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 09.07.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 08.07.2024 | 26,70 | 27,30 | 26,70 | 27,30 | 4,20% | 141,00 |