10,650€
-0,47%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,42% | - |
| 14.10.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -3,65% | - |
| 13.10.2025 | 10,55 | 10,95 | 10,45 | 10,95 | 0,46% | 825,00 |
| 10.10.2025 | 10,65 | 10,90 | 10,65 | 10,90 | 2,35% | 10,00 |
| 09.10.2025 | 10,50 | 10,70 | 10,50 | 10,65 | 0,95% | 165,00 |
| 08.10.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -4,09% | - |
| 07.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,08% | - |
| 06.10.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 03.10.2025 | 11,35 | 11,35 | 11,35 | 11,35 | 1,79% | - |
| 02.10.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -1,33% | - |
| 01.10.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 4,15% | - |
| 30.09.2025 | 11,45 | 11,45 | 10,85 | 10,85 | -8,05% | 6,00 |
| 29.09.2025 | 10,80 | 11,80 | 10,80 | 11,80 | 11,85% | 5,00 |
| 26.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 2,93% | - |
| 25.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,99% | - |
| 24.09.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -0,98% | 260,00 |
| 23.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 22.09.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -1,44% | - |
| 19.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 18.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,46% | - |
| 17.09.2025 | 10,15 | 10,15 | 10,15 | 10,15 | -2,40% | - |
| 16.09.2025 | 10,25 | 10,40 | 10,25 | 10,40 | 0,00% | 210,00 |
| 15.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,42% | - |
| 12.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | - |
| 10.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | 0,96% | - |
| 05.09.2025 | 10,45 | 10,45 | 10,45 | 10,45 | 0,48% | - |
| 04.09.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,42% | - |
| 03.09.2025 | 10,55 | 10,55 | 10,55 | 10,55 | -0,94% | - |
| 02.09.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 1,43% | - |
| 01.09.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -2,78% | 6,00 |
| 29.08.2025 | 10,60 | 10,80 | 10,60 | 10,80 | -1,82% | 223,00 |
| 28.08.2025 | 10,65 | 11,00 | 10,65 | 11,00 | 7,32% | 100,00 |
| 27.08.2025 | 10,25 | 10,25 | 10,25 | 10,25 | -0,49% | - |
| 26.08.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 25.08.2025 | 10,55 | 10,75 | 10,50 | 10,50 | -3,23% | 620,00 |
| 22.08.2025 | 10,90 | 10,90 | 10,85 | 10,85 | -1,81% | 300,00 |
| 21.08.2025 | 10,85 | 11,05 | 10,85 | 11,05 | -0,90% | 100,00 |
| 20.08.2025 | 10,85 | 11,15 | 10,85 | 11,15 | 3,72% | 105,00 |
| 19.08.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,83% | - |
| 18.08.2025 | 10,95 | 10,95 | 10,95 | 10,95 | 1,86% | - |
| 15.08.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -1,38% | - |
| 14.08.2025 | 10,75 | 10,90 | 10,75 | 10,90 | 1,40% | 5,00 |
| 13.08.2025 | 10,75 | 10,75 | 10,75 | 10,75 | -0,46% | - |
| 12.08.2025 | 12,55 | 12,60 | 10,80 | 10,80 | -11,84% | 575,00 |
| 11.08.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -2,00% | - |
| 08.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,19% | - |
| 07.08.2025 | 12,20 | 12,65 | 12,20 | 12,65 | 2,85% | 100,00 |
| 06.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,40% | - |
| 05.08.2025 | 12,20 | 12,35 | 12,20 | 12,35 | -1,20% | 134,00 |
| 04.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 01.08.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,20% | - |
| 31.07.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 30.07.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 29.07.2025 | 12,55 | 12,70 | 12,55 | 12,70 | -3,05% | 50,00 |
| 28.07.2025 | 13,00 | 13,10 | 13,00 | 13,10 | 0,77% | 250,00 |
| 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 |