10,500€
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 10,65 | 10,68 | 10,60 | 10,63 | 1,19% | - |
| 16.10.2025 | 10,65 | 10,70 | 10,50 | 10,50 | -0,94% | 3.200,00 |
| 15.10.2025 | 10,75 | 10,78 | 10,48 | 10,60 | 0,00% | - |
| 14.10.2025 | 10,78 | 10,88 | 10,60 | 10,60 | -1,85% | - |
| 13.10.2025 | 10,63 | 10,83 | 10,58 | 10,80 | 2,37% | - |
| 10.10.2025 | 10,78 | 10,98 | 10,55 | 10,55 | -0,94% | - |
| 09.10.2025 | 10,70 | 10,93 | 10,60 | 10,65 | 0,47% | 3.914,00 |
| 08.10.2025 | 10,65 | 10,78 | 10,58 | 10,60 | -0,93% | 39.144,00 |
| 07.10.2025 | 11,15 | 11,23 | 10,60 | 10,70 | -3,17% | 12.150,00 |
| 06.10.2025 | 11,38 | 11,65 | 11,05 | 11,05 | -3,07% | - |
| 03.10.2025 | 11,45 | 11,45 | 11,40 | 11,40 | 0,88% | - |
| 02.10.2025 | 11,28 | 11,43 | 11,05 | 11,30 | 1,35% | - |
| 01.10.2025 | 11,45 | 11,48 | 10,85 | 11,15 | -4,29% | 1.081,00 |
| 30.09.2025 | 11,55 | 11,68 | 11,55 | 11,65 | 1,75% | - |
| 29.09.2025 | 10,88 | 11,63 | 10,55 | 11,45 | 7,01% | 1.017,00 |
| 26.09.2025 | 10,60 | 10,85 | 10,50 | 10,70 | 1,42% | - |
| 25.09.2025 | 10,35 | 10,63 | 10,28 | 10,55 | 2,93% | - |
| 24.09.2025 | 10,25 | 10,68 | 10,18 | 10,25 | 0,49% | - |
| 23.09.2025 | 10,30 | 10,68 | 10,20 | 10,20 | 0,00% | - |
| 22.09.2025 | 10,30 | 10,70 | 10,20 | 10,20 | -0,49% | - |
| 19.09.2025 | 10,43 | 10,55 | 10,25 | 10,25 | -0,97% | - |
| 18.09.2025 | 10,73 | 10,83 | 10,35 | 10,35 | -2,82% | - |
| 17.09.2025 | 10,58 | 10,80 | 10,35 | 10,65 | 2,40% | - |
| 16.09.2025 | 10,25 | 10,63 | 10,20 | 10,40 | 0,48% | - |
| 15.09.2025 | 10,43 | 10,65 | 10,33 | 10,35 | -0,48% | - |
| 12.09.2025 | 10,80 | 10,85 | 10,40 | 10,40 | -3,03% | - |
| 11.09.2025 | 10,80 | 10,88 | 10,63 | 10,73 | 1,18% | - |
| 10.09.2025 | 10,93 | 10,95 | 10,60 | 10,60 | -1,40% | - |
| 09.09.2025 | 10,80 | 10,95 | 10,75 | 10,75 | 0,70% | - |
| 08.09.2025 | 10,80 | 11,08 | 10,68 | 10,68 | -0,23% | - |
| 05.09.2025 | 10,73 | 10,85 | 10,60 | 10,70 | 1,42% | - |
| 04.09.2025 | 10,78 | 10,85 | 10,55 | 10,55 | -1,40% | - |
| 03.09.2025 | 10,58 | 10,85 | 10,55 | 10,70 | 1,42% | - |
| 02.09.2025 | 10,88 | 10,90 | 10,55 | 10,55 | -2,31% | - |
| 01.09.2025 | 10,83 | 11,03 | 10,65 | 10,80 | 0,00% | - |
| 29.08.2025 | 10,98 | 11,13 | 10,80 | 10,80 | 0,47% | - |
| 28.08.2025 | 10,70 | 11,13 | 10,70 | 10,75 | 0,94% | - |
| 27.08.2025 | 10,60 | 10,78 | 10,33 | 10,65 | 0,00% | - |
| 26.08.2025 | 10,63 | 10,80 | 10,53 | 10,65 | 0,95% | - |
| 25.08.2025 | 10,88 | 10,93 | 10,43 | 10,55 | -2,31% | - |
| 22.08.2025 | 11,18 | 11,48 | 10,63 | 10,80 | -3,36% | 12.908,00 |
| 21.08.2025 | 11,05 | 11,60 | 10,85 | 11,18 | 1,13% | - |
| 20.08.2025 | 11,03 | 11,10 | 10,80 | 11,05 | 0,00% | 2.540,00 |
| 19.08.2025 | 10,98 | 11,10 | 10,85 | 11,05 | 0,91% | - |
| 18.08.2025 | 11,08 | 11,18 | 10,88 | 10,95 | -0,68% | - |
| 15.08.2025 | 10,80 | 11,08 | 10,78 | 11,03 | 2,32% | - |
| 14.08.2025 | 10,73 | 11,00 | 10,73 | 10,78 | 0,23% | 270,00 |
| 13.08.2025 | 10,85 | 11,03 | 10,68 | 10,75 | -0,23% | 1.042,00 |
| 12.08.2025 | 12,65 | 12,78 | 10,53 | 10,78 | -14,82% | 5.530,00 |
| 11.08.2025 | 12,48 | 13,18 | 12,30 | 12,65 | 1,61% | 6.767,00 |
| 08.08.2025 | 12,65 | 13,20 | 12,30 | 12,45 | -2,54% | - |
| 07.08.2025 | 12,50 | 12,78 | 12,35 | 12,78 | 2,61% | - |
| 06.08.2025 | 12,65 | 12,65 | 12,35 | 12,45 | -1,39% | 8.600,00 |
| 05.08.2025 | 12,50 | 12,80 | 12,20 | 12,63 | 1,41% | - |
| 04.08.2025 | 12,75 | 13,43 | 12,33 | 12,45 | -1,97% | - |
| 01.08.2025 | 12,65 | 13,33 | 12,60 | 12,70 | 0,79% | - |
| 31.07.2025 | 12,83 | 13,68 | 12,50 | 12,60 | -1,56% | - |
| 30.07.2025 | 12,53 | 13,68 | 12,53 | 12,80 | 2,20% | 2.200,00 |
| 29.07.2025 | 12,80 | 12,95 | 12,53 | 12,53 | -1,96% | 2.300,00 |
| 28.07.2025 | 13,33 | 13,38 | 12,60 | 12,78 | -3,40% | - |
| 25.07.2025 | 13,40 | 13,55 | 13,13 | 13,23 | 0,19% | 9.250,00 |
| 24.07.2025 | 13,28 | 13,85 | 13,20 | 13,20 | -0,75% | 10.168,00 |
| 23.07.2025 | 13,35 | 13,35 | 13,10 | 13,30 | -0,37% | 26.400,00 |
| 22.07.2025 | 13,40 | 14,33 | 13,23 | 13,35 | 0,00% | 7.600,00 |
| 21.07.2025 | 13,28 | 13,60 | 13,00 | 13,35 | 0,75% | - |
| 18.07.2025 | 13,18 | 13,40 | 13,08 | 13,25 | 0,57% | 1.560,00 |
| 17.07.2025 | 13,23 | 13,98 | 12,70 | 13,18 | -1,86% | - |
| 16.07.2025 | 13,30 | 13,78 | 13,28 | 13,43 | 0,94% | - |
| 15.07.2025 | 13,58 | 13,73 | 13,20 | 13,30 | -2,21% | - |
| 14.07.2025 | 13,55 | 14,00 | 13,50 | 13,60 | 0,37% | - |
| 11.07.2025 | 14,18 | 14,95 | 13,55 | 13,55 | -4,58% | - |
| 10.07.2025 | 14,40 | 15,03 | 14,20 | 14,20 | -1,39% | - |
| 09.07.2025 | 14,75 | 15,25 | 14,25 | 14,40 | -2,21% | - |
| 08.07.2025 | 15,08 | 15,28 | 14,15 | 14,73 | -3,44% | - |
| 07.07.2025 | 15,25 | 15,43 | 14,53 | 15,25 | 0,49% | - |
| 04.07.2025 | 15,75 | 15,78 | 14,80 | 15,18 | -3,65% | 800,00 |
| 03.07.2025 | 15,73 | 16,00 | 15,08 | 15,75 | 0,32% | - |
| 02.07.2025 | 15,85 | 16,10 | 15,00 | 15,70 | -0,63% | 5.300,00 |
| 01.07.2025 | 15,55 | 16,00 | 15,50 | 15,80 | 1,94% | 5.040,00 |
| 30.06.2025 | 15,20 | 15,83 | 15,05 | 15,50 | 1,97% | 3.000,00 |
| 27.06.2025 | 15,05 | 15,50 | 14,63 | 15,20 | 1,00% | - |
| 26.06.2025 | 14,63 | 15,08 | 14,50 | 15,05 | 2,38% | 3.200,00 |
| 25.06.2025 | 13,93 | 15,05 | 13,90 | 14,70 | 5,76% | - |
| 24.06.2025 | 14,08 | 15,05 | 13,70 | 13,90 | -1,24% | 7.600,00 |
| 23.06.2025 | 14,15 | 14,83 | 13,33 | 14,08 | -0,53% | - |
| 20.06.2025 | 14,13 | 14,55 | 13,73 | 14,15 | 0,35% | 2.660,00 |
| 19.06.2025 | 14,00 | 14,65 | 13,78 | 14,10 | -0,18% | - |
| 18.06.2025 | 13,90 | 14,13 | 13,83 | 14,13 | 1,25% | - |
| 17.06.2025 | 13,88 | 14,95 | 13,75 | 13,95 | 0,00% | - |
| 16.06.2025 | 13,90 | 14,90 | 13,45 | 13,95 | 0,36% | - |
| 13.06.2025 | 13,55 | 14,40 | 13,40 | 13,90 | 1,83% | - |
| 12.06.2025 | 14,35 | 14,53 | 13,65 | 13,65 | -5,21% | - |
| 11.06.2025 | 14,53 | 14,53 | 13,55 | 14,40 | -0,86% | - |
| 10.06.2025 | 14,63 | 15,18 | 14,43 | 14,53 | -0,17% | - |
| 09.06.2025 | 14,60 | 14,75 | 14,53 | 14,55 | -0,17% | - |
| 06.06.2025 | 14,18 | 14,80 | 13,73 | 14,58 | 2,82% | - |
| 05.06.2025 | 13,53 | 14,63 | 13,40 | 14,18 | 5,39% | 3.400,00 |
| 04.06.2025 | 13,13 | 13,55 | 12,58 | 13,45 | 2,67% | - |
| 03.06.2025 | 12,70 | 13,13 | 12,60 | 13,10 | 3,35% | 700,00 |
| 02.06.2025 | 12,65 | 12,85 | 12,55 | 12,68 | 0,20% | - |