14,150€
5,99%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 12,68 | 12,88 | 12,58 | 12,65 | 0,00% | - |
| 29.05.2025 | 12,55 | 12,75 | 12,50 | 12,65 | 1,20% | - |
| 28.05.2025 | 12,15 | 12,60 | 12,10 | 12,50 | 2,88% | - |
| 27.05.2025 | 12,48 | 12,70 | 12,15 | 12,15 | -2,80% | 600,00 |
| 26.05.2025 | 12,55 | 12,83 | 12,28 | 12,50 | 1,01% | - |
| 23.05.2025 | 12,55 | 12,70 | 12,38 | 12,38 | -0,40% | - |
| 22.05.2025 | 12,55 | 13,83 | 12,40 | 12,43 | -1,00% | - |
| 21.05.2025 | 12,70 | 13,40 | 12,45 | 12,55 | -1,57% | - |
| 20.05.2025 | 12,55 | 13,68 | 12,50 | 12,75 | -0,39% | - |
| 19.05.2025 | 12,73 | 13,48 | 12,08 | 12,80 | -4,12% | - |
| 16.05.2025 | 12,73 | 13,95 | 12,28 | 13,35 | 4,91% | - |
| 15.05.2025 | 12,10 | 13,05 | 12,08 | 12,73 | 5,60% | - |
| 14.05.2025 | 12,38 | 12,55 | 11,73 | 12,05 | -2,82% | 1.880,00 |
| 13.05.2025 | 12,40 | 12,68 | 11,93 | 12,40 | 0,40% | - |
| 12.05.2025 | 12,38 | 12,60 | 12,30 | 12,35 | 1,23% | 10.500,00 |
| 09.05.2025 | 12,00 | 12,55 | 11,85 | 12,20 | 2,09% | - |
| 08.05.2025 | 12,83 | 12,85 | 11,05 | 11,95 | -7,00% | 10.500,00 |
| 07.05.2025 | 12,88 | 12,98 | 12,65 | 12,85 | 0,00% | - |
| 06.05.2025 | 13,13 | 13,20 | 12,50 | 12,85 | -2,10% | 1.887,00 |
| 05.05.2025 | 13,28 | 13,30 | 12,83 | 13,13 | -1,69% | - |
| 02.05.2025 | 13,25 | 13,50 | 13,05 | 13,35 | 1,14% | - |
| 30.04.2025 | 12,60 | 13,25 | 12,58 | 13,20 | 4,76% | - |
| 29.04.2025 | 12,65 | 12,98 | 12,23 | 12,60 | -0,59% | 13.350,00 |
| 28.04.2025 | 12,48 | 12,93 | 12,08 | 12,68 | 1,40% | - |
| 25.04.2025 | 12,93 | 13,13 | 12,43 | 12,50 | -3,10% | 6.300,00 |
| 24.04.2025 | 12,80 | 13,05 | 12,23 | 12,90 | 0,39% | - |
| 23.04.2025 | 12,78 | 12,90 | 12,45 | 12,85 | 0,98% | - |
| 22.04.2025 | 12,70 | 12,93 | 12,58 | 12,73 | -0,20% | 4.200,00 |
| 17.04.2025 | 12,78 | 12,90 | 12,30 | 12,75 | 0,79% | 13.800,00 |
| 16.04.2025 | 12,70 | 12,85 | 12,58 | 12,65 | -0,98% | - |
| 15.04.2025 | 11,80 | 13,03 | 11,58 | 12,78 | 8,96% | 7.110,00 |
| 14.04.2025 | 12,15 | 12,40 | 11,63 | 11,73 | -1,47% | - |
| 11.04.2025 | 11,88 | 11,95 | 11,50 | 11,90 | 0,42% | 17.000,00 |
| 10.04.2025 | 12,93 | 13,08 | 11,63 | 11,85 | -5,20% | 7.060,00 |
| 09.04.2025 | 11,78 | 12,83 | 11,43 | 12,50 | 5,49% | - |
| 08.04.2025 | 12,28 | 12,30 | 11,75 | 11,85 | -2,27% | 1.050,00 |
| 07.04.2025 | 13,13 | 13,25 | 11,63 | 12,13 | -9,18% | 200,00 |
| 04.04.2025 | 13,08 | 13,45 | 12,33 | 13,35 | 0,38% | 1.699,00 |
| 03.04.2025 | 13,45 | 13,45 | 13,28 | 13,30 | -0,93% | 1.225,00 |
| 02.04.2025 | 13,50 | 13,63 | 13,43 | 13,43 | -0,37% | - |
| 01.04.2025 | 13,73 | 13,98 | 13,38 | 13,48 | -2,18% | - |
| 31.03.2025 | 14,05 | 14,13 | 13,13 | 13,78 | -2,13% | - |
| 28.03.2025 | 14,00 | 14,25 | 13,98 | 14,08 | 0,18% | 2.114,00 |
| 27.03.2025 | 14,03 | 14,38 | 14,03 | 14,05 | 0,00% | 12,00 |
| 26.03.2025 | 14,10 | 14,55 | 14,03 | 14,05 | -0,53% | - |
| 25.03.2025 | 14,45 | 14,50 | 14,08 | 14,13 | -2,25% | - |
| 24.03.2025 | 14,58 | 14,68 | 14,33 | 14,45 | -0,69% | 380,00 |
| 21.03.2025 | 14,73 | 14,83 | 14,33 | 14,55 | -1,36% | - |
| 20.03.2025 | 14,88 | 14,93 | 14,63 | 14,75 | -1,01% | 5.400,00 |
| 19.03.2025 | 14,40 | 15,08 | 14,28 | 14,90 | 3,47% | 46.000,00 |
| 18.03.2025 | 14,85 | 15,15 | 14,00 | 14,40 | -3,03% | 10.200,00 |
| 17.03.2025 | 14,78 | 15,33 | 14,43 | 14,85 | -4,65% | 10.642,00 |
| 14.03.2025 | 15,33 | 15,80 | 14,95 | 15,58 | 2,13% | 3.790,00 |
| 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 |