19,650€
-6,87%
Echtzeit-Aktienkurs NYNOMIC AG INH O.N.
Bid:
Ask:
Aktienkurse zur NYNOMIC AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,60% | - |
| 04.07.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -2,18% | - |
| 03.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 02.07.2024 | 27,30 | 27,30 | 27,30 | 27,30 | -0,73% | - |
| 01.07.2024 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | - |
| 28.06.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 27.06.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 26.06.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 25.06.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | - |
| 24.06.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
| 21.06.2024 | 27,70 | 27,80 | 27,70 | 27,80 | 3,35% | 20,00 |
| 20.06.2024 | 26,90 | 26,90 | 26,90 | 26,90 | -0,37% | - |
| 19.06.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 18.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 17.06.2024 | 26,00 | 26,10 | 26,00 | 26,10 | -0,76% | 100,00 |
| 14.06.2024 | 27,50 | 27,50 | 26,20 | 26,30 | -9,31% | 57,00 |
| 13.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 12.06.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,38% | - |
| 11.06.2024 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | 240,00 |
| 10.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 07.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 300,00 |
| 06.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 05.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | - |
| 04.06.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,35% | - |
| 03.06.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 31.05.2024 | 28,40 | 28,80 | 28,40 | 28,80 | -1,37% | 100,00 |
| 30.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 29.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
| 28.05.2024 | 28,90 | 29,40 | 28,90 | 29,40 | 1,03% | 2,00 |
| 27.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -1,36% | - |
| 24.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 2,43% | - |
| 23.05.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -1,03% | - |
| 22.05.2024 | 29,00 | 29,30 | 29,00 | 29,10 | -2,02% | 102,00 |
| 21.05.2024 | 29,50 | 29,70 | 29,50 | 29,70 | 1,71% | 102,00 |
| 20.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 17.05.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 16.05.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -1,02% | 2,00 |
| 15.05.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,37% | - |
| 14.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,02% | - |
| 13.05.2024 | 29,30 | 29,80 | 29,30 | 29,70 | 1,71% | 40,00 |
| 10.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,34% | - |
| 09.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 08.05.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -0,34% | - |
| 07.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 06.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,34% | 4,00 |
| 03.05.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 2,40% | - |
| 02.05.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 30.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 100,00 |
| 29.04.2024 | 28,70 | 29,00 | 28,70 | 29,00 | 0,69% | 100,00 |
| 26.04.2024 | 28,20 | 28,80 | 28,20 | 28,80 | -0,35% | 100,00 |
| 25.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,34% | - |
| 24.04.2024 | 28,30 | 29,00 | 28,30 | 29,00 | 0,69% | 300,00 |
| 23.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 22.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,05% | - |
| 19.04.2024 | 29,60 | 29,60 | 28,80 | 29,30 | -4,25% | 310,00 |