23,650€
3,73%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 24,20 | 24,20 | 23,45 | 24,00 | 5,26% | - |
| 27.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 26.08.2026 | 23,10 | 23,40 | 22,90 | 23,00 | 2,68% | 750,00 |
| 25.08.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 24.08.2026 | 22,30 | 22,90 | 22,00 | 22,90 | 9,57% | 1.846,00 |
| 21.08.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,45% | - |
| 20.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -3,32% | - |
| 19.08.2026 | 19,10 | 21,10 | 19,10 | 21,10 | 7,65% | 350,00 |
| 18.08.2026 | 19,85 | 19,85 | 19,60 | 19,60 | -2,49% | 50,00 |
| 17.08.2026 | 19,15 | 20,30 | 19,15 | 20,10 | 3,88% | 400,00 |
| 14.08.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -1,02% | - |
| 13.08.2026 | 19,55 | 19,55 | 19,55 | 19,55 | 1,56% | - |
| 12.08.2026 | 19,25 | 19,25 | 19,25 | 19,25 | -1,03% | 20,00 |
| 11.08.2026 | 17,30 | 19,45 | 17,30 | 19,45 | 6,28% | 200,00 |
| 10.08.2026 | 16,85 | 18,30 | 16,85 | 18,30 | 6,71% | 229,00 |
| 07.08.2026 | 17,05 | 17,15 | 17,05 | 17,15 | -0,29% | 40,00 |
| 06.08.2026 | 17,75 | 17,75 | 17,20 | 17,20 | -5,49% | 25,00 |
| 05.08.2026 | 18,95 | 18,95 | 18,20 | 18,20 | -6,67% | 280,00 |
| 04.08.2026 | 18,40 | 19,50 | 18,40 | 19,50 | 7,14% | 500,00 |
| 03.08.2026 | 16,75 | 18,20 | 16,75 | 18,20 | 8,33% | 381,00 |
| 31.07.2026 | 14,65 | 16,80 | 14,65 | 16,80 | 23,08% | 100,00 |
| 30.07.2026 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 29.07.2026 | 13,55 | 13,60 | 13,55 | 13,60 | -11,69% | 50,00 |
| 28.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 27.07.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
| 24.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -4,93% | - |
| 23.07.2026 | 16,85 | 17,25 | 16,85 | 17,25 | 4,55% | 700,00 |
| 22.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 7,49% | - |
| 21.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -0,97% | - |
| 20.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -6,06% | - |
| 17.07.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -3,23% | 40,00 |
| 16.07.2026 | 16,20 | 17,05 | 16,20 | 17,05 | 8,25% | 100,00 |
| 15.07.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,94% | - |
| 14.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,31% | - |
| 13.07.2026 | 16,05 | 16,05 | 15,95 | 15,95 | 0,31% | 252,00 |
| 10.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 3,58% | - |
| 09.07.2026 | 15,35 | 15,35 | 15,35 | 15,35 | -3,46% | - |
| 08.07.2026 | 15,95 | 15,95 | 15,90 | 15,90 | -3,93% | 200,00 |
| 07.07.2026 | 16,75 | 16,75 | 16,55 | 16,55 | -1,19% | 100,00 |
| 06.07.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 5,35% | - |
| 03.07.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -6,74% | - |
| 02.07.2026 | 17,05 | 17,05 | 17,05 | 17,05 | 0,29% | - |
| 01.07.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 30.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 2,11% | - |
| 29.06.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -8,06% | - |
| 26.06.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,91% | - |
| 25.06.2026 | 18,50 | 18,50 | 18,35 | 18,35 | -1,34% | 100,00 |
| 24.06.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -4,12% | - |
| 23.06.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 7,18% | - |
| 22.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,90% | - |
| 19.06.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,54% | 450,00 |
| 18.06.2026 | 19,25 | 19,25 | 18,55 | 18,55 | -4,13% | 500,00 |
| 17.06.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -5,15% | - |
| 16.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | - |
| 15.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 12.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -1,51% | - |
| 11.06.2026 | 18,45 | 19,95 | 18,45 | 19,90 | 6,70% | 1.857,00 |
| 10.06.2026 | 19,35 | 19,35 | 18,65 | 18,65 | -5,81% | 300,00 |
| 09.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 8,49% | - |
| 08.06.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -2,14% | - |
| 05.06.2026 | 18,30 | 18,70 | 18,30 | 18,65 | 2,47% | 200,00 |
| 04.06.2026 | 18,90 | 18,90 | 18,20 | 18,20 | -9,90% | 49,00 |
| 03.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 02.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 01.06.2026 | 20,70 | 20,80 | 20,70 | 20,80 | 0,00% | 100,00 |
| 29.05.2026 | 21,30 | 21,30 | 20,70 | 20,80 | -2,35% | 700,00 |
| 28.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | 0,00% | - |
| 27.05.2026 | 21,30 | 21,30 | 21,30 | 21,30 | -4,48% | - |
| 26.05.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 5,19% | - |
| 25.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 10,70% | - |
| 22.05.2026 | 19,15 | 19,15 | 19,15 | 19,15 | -3,04% | - |
| 21.05.2026 | 19,75 | 19,75 | 19,75 | 19,75 | -1,00% | - |
| 20.05.2026 | 19,95 | 19,95 | 19,95 | 19,95 | 0,76% | - |
| 19.05.2026 | 19,00 | 19,80 | 19,00 | 19,80 | 2,86% | 19,00 |
| 18.05.2026 | 19,25 | 19,25 | 19,25 | 19,25 | 0,79% | - |
| 15.05.2026 | 19,25 | 19,25 | 19,10 | 19,10 | -5,91% | 51,00 |
| 14.05.2026 | 19,65 | 20,30 | 19,65 | 20,30 | 4,64% | 600,00 |
| 13.05.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -2,51% | - |
| 12.05.2026 | 20,40 | 20,40 | 19,90 | 19,90 | -3,40% | 200,00 |
| 11.05.2026 | 21,70 | 21,70 | 20,60 | 20,60 | -7,62% | 250,00 |
| 08.05.2026 | 22,10 | 22,30 | 22,10 | 22,30 | -2,62% | 100,00 |
| 07.05.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 5,53% | 90,00 |
| 06.05.2026 | 23,90 | 24,80 | 21,10 | 21,70 | -10,33% | 362,00 |
| 05.05.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 04.05.2026 | 20,20 | 24,60 | 18,90 | 24,60 | 20,00% | 982,00 |
| 30.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -5,96% | - |
| 29.04.2026 | 20,80 | 21,80 | 20,80 | 21,80 | 5,31% | 50,00 |
| 28.04.2026 | 23,70 | 23,80 | 20,60 | 20,70 | -16,19% | 1.250,00 |
| 27.04.2026 | 21,40 | 25,10 | 21,40 | 24,70 | 15,96% | 1.091,00 |
| 24.04.2026 | 20,80 | 21,40 | 20,70 | 21,30 | -0,93% | 625,00 |
| 23.04.2026 | 23,10 | 23,10 | 21,20 | 21,50 | -11,16% | 800,00 |
| 22.04.2026 | 22,30 | 25,50 | 22,20 | 24,20 | 12,56% | 2.312,00 |
| 21.04.2026 | 24,60 | 25,70 | 20,20 | 21,50 | -7,33% | 2.162,00 |
| 20.04.2026 | 18,60 | 24,10 | 18,60 | 23,20 | 24,73% | 2.147,00 |
| 17.04.2026 | 17,55 | 19,20 | 17,55 | 18,60 | 14,11% | 1.245,00 |
| 16.04.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 2,19% | - |
| 15.04.2026 | 15,60 | 15,95 | 15,60 | 15,95 | 0,63% | 280,00 |
| 14.04.2026 | 15,90 | 15,90 | 15,35 | 15,85 | -0,94% | 2.271,00 |
| 13.04.2026 | 16,05 | 16,05 | 16,00 | 16,00 | 0,31% | 695,00 |
| 10.04.2026 | 14,80 | 15,95 | 14,80 | 15,95 | 14,75% | 1.000,00 |