15,300€
1,66%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,15 | 15,68 | 15,10 | 15,25 | 0,49% | 8.560,00 |
| 12.03.2025 | 15,40 | 15,73 | 14,75 | 15,18 | -1,14% | 6.360,00 |
| 11.03.2025 | 17,10 | 17,18 | 14,83 | 15,35 | -9,97% | 9.403,00 |
| 10.03.2025 | 16,75 | 17,23 | 15,95 | 17,05 | 1,49% | 1.479,00 |
| 07.03.2025 | 16,68 | 17,05 | 16,60 | 16,80 | 0,60% | 2.900,00 |
| 06.03.2025 | 16,05 | 16,95 | 16,03 | 16,70 | 4,05% | - |
| 05.03.2025 | 15,48 | 16,38 | 15,13 | 16,05 | 3,55% | 11.550,00 |
| 04.03.2025 | 15,95 | 16,00 | 15,38 | 15,50 | -2,21% | 3.410,00 |
| 03.03.2025 | 15,78 | 16,53 | 15,70 | 15,85 | 1,28% | 6.750,00 |
| 28.02.2025 | 16,50 | 17,03 | 15,55 | 15,65 | -5,15% | 21.156,00 |
| 27.02.2025 | 16,93 | 17,05 | 16,15 | 16,50 | -2,51% | 146.104,00 |
| 26.02.2025 | 16,93 | 17,08 | 16,83 | 16,93 | 0,45% | - |
| 25.02.2025 | 16,98 | 17,15 | 16,85 | 16,85 | -0,88% | - |
| 24.02.2025 | 16,80 | 17,18 | 16,68 | 17,00 | 1,80% | - |
| 21.02.2025 | 17,35 | 17,35 | 16,63 | 16,70 | -3,61% | 5.485,00 |
| 20.02.2025 | 17,40 | 17,50 | 17,25 | 17,33 | -0,43% | 2.450,00 |
| 19.02.2025 | 17,48 | 17,68 | 17,35 | 17,40 | -0,57% | 10.500,00 |
| 18.02.2025 | 17,93 | 18,03 | 17,50 | 17,50 | -2,51% | 4.633,00 |
| 17.02.2025 | 17,38 | 18,03 | 17,38 | 17,95 | 4,06% | 6.525,00 |
| 14.02.2025 | 17,35 | 17,43 | 17,08 | 17,25 | -0,29% | 9.448,00 |
| 13.02.2025 | 17,33 | 17,68 | 17,23 | 17,30 | -0,43% | 13.403,00 |
| 12.02.2025 | 17,70 | 17,83 | 17,13 | 17,38 | -1,84% | 1.842,00 |
| 11.02.2025 | 18,00 | 18,00 | 17,60 | 17,70 | -1,94% | - |
| 10.02.2025 | 18,40 | 18,40 | 17,60 | 18,05 | -1,77% | 3.440,00 |
| 07.02.2025 | 18,30 | 19,05 | 17,98 | 18,38 | 0,55% | 1.360,00 |
| 06.02.2025 | 18,08 | 18,33 | 17,83 | 18,28 | 1,39% | 340,00 |
| 05.02.2025 | 18,23 | 18,30 | 18,03 | 18,03 | -1,37% | - |
| 04.02.2025 | 18,30 | 18,48 | 18,10 | 18,28 | 0,00% | 324,00 |
| 03.02.2025 | 18,25 | 18,75 | 17,30 | 18,28 | 0,41% | - |
| 31.01.2025 | 17,83 | 18,20 | 17,83 | 18,20 | 1,96% | 1.200,00 |
| 30.01.2025 | 18,10 | 18,13 | 17,85 | 17,85 | -1,52% | 1.760,00 |
| 29.01.2025 | 18,30 | 18,53 | 17,90 | 18,13 | 0,14% | - |
| 28.01.2025 | 17,95 | 18,10 | 17,60 | 18,10 | -0,28% | - |
| 27.01.2025 | 18,60 | 18,90 | 17,78 | 18,15 | -2,16% | - |
| 24.01.2025 | 18,95 | 19,50 | 18,00 | 18,55 | -1,85% | 976,00 |
| 23.01.2025 | 19,10 | 19,15 | 18,85 | 18,90 | -1,82% | 6.268,00 |
| 22.01.2025 | 19,30 | 19,53 | 19,05 | 19,25 | -0,13% | - |
| 21.01.2025 | 19,33 | 19,48 | 19,03 | 19,28 | -0,52% | 2.880,00 |
| 20.01.2025 | 20,35 | 20,40 | 19,30 | 19,38 | -4,79% | 760,00 |
| 17.01.2025 | 20,95 | 21,00 | 20,03 | 20,35 | -2,63% | 1.900,00 |
| 16.01.2025 | 21,15 | 21,25 | 20,75 | 20,90 | -0,95% | - |
| 15.01.2025 | 21,00 | 21,15 | 20,65 | 21,10 | 0,72% | - |
| 14.01.2025 | 20,70 | 21,30 | 20,60 | 20,95 | 0,96% | 9.146,00 |
| 13.01.2025 | 20,95 | 21,35 | 20,45 | 20,75 | -0,95% | 2.850,00 |
| 10.01.2025 | 20,95 | 21,35 | 20,75 | 20,95 | 0,00% | 2.650,00 |
| 09.01.2025 | 21,50 | 21,75 | 20,95 | 20,95 | -2,33% | 1.150,00 |
| 08.01.2025 | 21,90 | 22,45 | 21,45 | 21,45 | -2,50% | 5.183,00 |
| 07.01.2025 | 23,20 | 23,20 | 21,85 | 22,00 | -4,97% | - |
| 06.01.2025 | 21,95 | 23,90 | 21,95 | 23,15 | 5,47% | 9.195,00 |
| 03.01.2025 | 19,35 | 22,65 | 19,30 | 21,95 | 13,73% | 4.080,00 |
| 02.01.2025 | 17,60 | 19,53 | 17,60 | 19,30 | 9,50% | 5.670,00 |
| 30.12.2024 | 17,20 | 17,63 | 17,03 | 17,63 | 2,77% | 1.595,00 |
| 27.12.2024 | 17,35 | 17,43 | 16,98 | 17,15 | -1,15% | 12.920,00 |
| 23.12.2024 | 17,55 | 17,55 | 17,18 | 17,35 | -0,86% | 4.510,00 |
| 20.12.2024 | 17,68 | 18,28 | 17,33 | 17,50 | -1,27% | 2.100,00 |
| 19.12.2024 | 18,35 | 18,53 | 17,23 | 17,73 | -3,27% | 4.028,00 |
| 18.12.2024 | 17,95 | 18,40 | 17,78 | 18,33 | 2,23% | 9.332,00 |
| 17.12.2024 | 18,15 | 18,53 | 17,53 | 17,93 | -1,10% | - |
| 16.12.2024 | 18,40 | 18,55 | 17,78 | 18,13 | -1,36% | 1.230,00 |
| 13.12.2024 | 18,25 | 18,63 | 18,20 | 18,38 | 0,68% | 2.070,00 |
| 12.12.2024 | 18,40 | 18,55 | 18,08 | 18,25 | -0,68% | - |
| 11.12.2024 | 18,75 | 18,90 | 18,33 | 18,38 | -1,74% | - |
| 10.12.2024 | 18,25 | 18,75 | 18,10 | 18,70 | 2,61% | 3.430,00 |
| 09.12.2024 | 17,25 | 18,40 | 17,25 | 18,23 | 5,35% | 870,00 |
| 06.12.2024 | 17,53 | 17,65 | 17,20 | 17,30 | -1,28% | 3.000,00 |
| 05.12.2024 | 17,63 | 17,70 | 17,45 | 17,53 | -0,71% | 5.600,00 |
| 04.12.2024 | 17,33 | 17,78 | 17,33 | 17,65 | 1,73% | 1.620,00 |
| 03.12.2024 | 17,38 | 17,40 | 17,20 | 17,35 | -0,14% | 14.246,00 |
| 02.12.2024 | 17,40 | 17,45 | 16,73 | 17,38 | -0,43% | 9.158,00 |
| 29.11.2024 | 17,70 | 17,80 | 17,20 | 17,45 | -1,55% | - |
| 28.11.2024 | 17,68 | 17,78 | 17,45 | 17,73 | 0,28% | 5.450,00 |
| 27.11.2024 | 17,75 | 17,75 | 17,30 | 17,68 | -0,42% | - |
| 26.11.2024 | 17,70 | 17,83 | 17,60 | 17,75 | 0,14% | - |
| 25.11.2024 | 17,70 | 17,83 | 17,53 | 17,73 | 0,42% | - |
| 22.11.2024 | 17,60 | 17,85 | 17,45 | 17,65 | 0,28% | 6.550,00 |
| 21.11.2024 | 18,20 | 18,73 | 17,55 | 17,60 | -3,43% | - |
| 20.11.2024 | 17,13 | 18,45 | 17,08 | 18,23 | 5,96% | 3.739,00 |
| 19.11.2024 | 16,85 | 17,20 | 16,75 | 17,20 | 2,38% | 709,00 |
| 18.11.2024 | 16,80 | 16,88 | 16,68 | 16,80 | 0,30% | 5.700,00 |
| 15.11.2024 | 17,70 | 17,95 | 16,70 | 16,75 | -5,37% | - |
| 14.11.2024 | 17,85 | 18,23 | 16,85 | 17,70 | -0,84% | - |
| 13.11.2024 | 17,90 | 18,20 | 17,68 | 17,85 | -0,28% | - |
| 12.11.2024 | 17,65 | 18,43 | 17,65 | 17,90 | 1,13% | - |
| 11.11.2024 | 17,15 | 18,58 | 17,00 | 17,70 | 3,51% | 10.760,00 |
| 08.11.2024 | 16,88 | 17,10 | 16,78 | 17,10 | 1,33% | - |
| 07.11.2024 | 17,00 | 17,03 | 16,63 | 16,88 | -1,46% | 1.915,00 |
| 06.11.2024 | 17,10 | 17,13 | 16,70 | 17,13 | 0,15% | 3.905,00 |
| 05.11.2024 | 16,95 | 17,10 | 16,65 | 17,10 | 1,18% | - |
| 04.11.2024 | 16,95 | 17,00 | 16,68 | 16,90 | 0,00% | 1.720,00 |
| 01.11.2024 | 16,90 | 17,18 | 16,90 | 16,90 | 0,00% | - |
| 31.10.2024 | 17,05 | 17,05 | 16,75 | 16,90 | -0,59% | 1.055,00 |
| 30.10.2024 | 17,30 | 17,70 | 16,83 | 17,00 | -1,73% | - |
| 29.10.2024 | 17,35 | 17,70 | 16,58 | 17,30 | -0,14% | 7.090,00 |
| 28.10.2024 | 18,25 | 18,25 | 17,03 | 17,33 | -4,28% | 32.774,00 |
| 25.10.2024 | 18,40 | 18,40 | 18,08 | 18,10 | -1,63% | 320,00 |
| 24.10.2024 | 18,30 | 18,73 | 18,28 | 18,40 | 0,55% | 9.100,00 |
| 23.10.2024 | 18,20 | 18,90 | 18,13 | 18,30 | 0,41% | 1.225,00 |
| 22.10.2024 | 18,60 | 18,95 | 18,15 | 18,23 | -2,02% | 2.700,00 |
| 21.10.2024 | 18,68 | 18,98 | 18,60 | 18,60 | -0,67% | 15.000,00 |
| 18.10.2024 | 19,23 | 19,25 | 18,65 | 18,73 | -2,73% | 1.470,00 |