17,750€
-1,39%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,05 | 18,05 | 17,85 | 17,85 | -0,83% | - |
| 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 |
| 13.01.2025 | 20,90 | 21,80 | 20,90 | 21,80 | 3,32% | 50,00 |
| 10.01.2025 | 20,90 | 21,10 | 20,90 | 21,10 | -1,40% | 47,00 |
| 09.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 50,00 |
| 08.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,46% | 432,00 |
| 07.01.2025 | 23,10 | 23,10 | 21,90 | 21,90 | -3,95% | 300,00 |
| 06.01.2025 | 21,90 | 24,00 | 21,90 | 22,80 | 4,11% | 368,00 |
| 03.01.2025 | 19,20 | 21,90 | 19,20 | 21,90 | 24,79% | 260,00 |
| 02.01.2025 | 17,55 | 17,55 | 17,55 | 17,55 | 2,63% | - |
| 30.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 27.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,42% | 500,00 |
| 20.12.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -3,02% | - |
| 19.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 18.12.2024 | 17,90 | 18,00 | 17,90 | 18,00 | 0,00% | 145,00 |
| 17.12.2024 | 18,10 | 18,10 | 18,00 | 18,00 | -1,37% | 140,00 |
| 16.12.2024 | 18,25 | 18,25 | 18,25 | 18,25 | 0,55% | 44,00 |
| 13.12.2024 | 18,15 | 18,15 | 18,15 | 18,15 | -0,82% | - |
| 12.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,61% | - |
| 11.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 10.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 6,12% | - |
| 09.12.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -1,72% | - |
| 06.12.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,00% | - |
| 05.12.2024 | 17,55 | 17,75 | 17,45 | 17,45 | -2,24% | 47,00 |
| 04.12.2024 | 17,25 | 17,85 | 17,25 | 17,85 | 3,18% | 89,00 |
| 03.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,29% | - |
| 02.12.2024 | 17,35 | 17,35 | 17,35 | 17,35 | -1,14% | 83,00 |
| 29.11.2024 | 17,55 | 17,55 | 17,55 | 17,55 | -1,40% | - |
| 28.11.2024 | 17,50 | 17,80 | 17,50 | 17,80 | 0,85% | 90,00 |
| 27.11.2024 | 17,65 | 17,65 | 17,65 | 17,65 | 0,28% | - |
| 26.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 100,00 |
| 25.11.2024 | 17,55 | 17,80 | 17,55 | 17,80 | 0,00% | 1.145,00 |
| 22.11.2024 | 17,50 | 17,80 | 17,50 | 17,80 | 2,59% | 40,00 |
| 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% | - |