14,225€
6,16%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 2,56% | 4,00 |
| 03.03.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -4,59% | - |
| 28.02.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -2,39% | - |
| 27.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | 0,00% | - |
| 26.02.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,59% | - |
| 25.02.2025 | 16,85 | 16,85 | 16,85 | 16,85 | -1,17% | - |
| 24.02.2025 | 16,60 | 17,05 | 16,60 | 17,05 | 1,19% | 4,00 |
| 21.02.2025 | 17,10 | 17,10 | 16,85 | 16,85 | -2,03% | 4,00 |
| 20.02.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 19.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 18.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 2,89% | - |
| 17.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 14.02.2025 | 17,25 | 17,25 | 17,20 | 17,20 | -1,15% | 6,00 |
| 13.02.2025 | 17,35 | 17,40 | 17,35 | 17,40 | 2,35% | 4,00 |
| 12.02.2025 | 17,60 | 17,60 | 17,00 | 17,00 | -5,03% | 60,00 |
| 11.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 10.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,00% | - |
| 07.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,83% | - |
| 06.02.2025 | 17,95 | 18,00 | 17,95 | 18,00 | -0,55% | 3,00 |
| 05.02.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | - |
| 04.02.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 4,61% | - |
| 03.02.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -1,70% | - |
| 31.01.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,67% | - |
| 30.01.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 29.01.2025 | 18,20 | 18,40 | 18,00 | 18,00 | 0,56% | 200,00 |
| 28.01.2025 | 17,75 | 17,90 | 17,75 | 17,90 | -5,29% | 550,00 |
| 27.01.2025 | 18,45 | 18,90 | 18,45 | 18,90 | 1,07% | 3,00 |
| 24.01.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,32% | 100,00 |
| 23.01.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,04% | - |
| 22.01.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -0,78% | 1,00 |
| 21.01.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -4,93% | 3,00 |
| 20.01.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,87% | - |
| 17.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -0,95% | - |
| 16.01.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 15.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 14.01.2025 | 20,40 | 20,80 | 20,40 | 20,80 | -4,59% | 350,00 |