9,980€
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 10,12 | 10,20 | 9,92 | 9,98 | 0,00% | - |
| 11.12.2025 | 10,40 | 10,53 | 9,82 | 9,98 | -3,11% | 3.950,00 |
| 10.12.2025 | 10,45 | 10,55 | 10,30 | 10,30 | -1,44% | - |
| 09.12.2025 | 10,75 | 10,78 | 10,45 | 10,45 | -1,88% | 4.750,00 |
| 08.12.2025 | 10,75 | 10,78 | 10,45 | 10,65 | -1,62% | 43.000,00 |
| 05.12.2025 | 11,03 | 11,03 | 10,80 | 10,83 | -0,23% | - |
| 04.12.2025 | 11,38 | 11,43 | 10,75 | 10,85 | -3,98% | 2.045,00 |
| 03.12.2025 | 11,43 | 11,48 | 11,18 | 11,30 | 0,00% | - |
| 02.12.2025 | 11,43 | 11,48 | 11,18 | 11,30 | -0,44% | - |
| 01.12.2025 | 10,98 | 11,43 | 10,98 | 11,35 | 4,13% | - |
| 28.11.2025 | 11,33 | 11,38 | 10,70 | 10,90 | -3,11% | - |
| 27.11.2025 | 11,25 | 11,48 | 10,73 | 11,25 | 1,35% | 410,00 |
| 26.11.2025 | 10,83 | 11,33 | 10,78 | 11,10 | 2,54% | 13.525,00 |
| 25.11.2025 | 10,83 | 10,90 | 10,73 | 10,83 | 0,70% | - |
| 24.11.2025 | 10,78 | 10,90 | 10,65 | 10,75 | 0,94% | 2.700,00 |
| 21.11.2025 | 10,90 | 10,95 | 10,28 | 10,65 | -1,39% | 4.200,00 |
| 20.11.2025 | 10,93 | 11,10 | 10,58 | 10,80 | 0,00% | 4.750,00 |
| 19.11.2025 | 10,78 | 11,03 | 10,53 | 10,80 | 1,41% | 12.334,00 |
| 18.11.2025 | 10,78 | 10,85 | 10,65 | 10,65 | 0,00% | 15.095,00 |
| 17.11.2025 | 11,13 | 11,33 | 10,65 | 10,65 | -3,18% | - |
| 14.11.2025 | 10,95 | 11,15 | 10,85 | 11,00 | 1,38% | - |
| 13.11.2025 | 10,83 | 11,08 | 10,80 | 10,85 | 0,46% | - |
| 12.11.2025 | 10,65 | 10,93 | 10,55 | 10,80 | 1,89% | 4.525,00 |
| 11.11.2025 | 10,60 | 10,95 | 10,58 | 10,60 | 1,44% | - |
| 10.11.2025 | 10,58 | 10,65 | 10,45 | 10,45 | 0,48% | - |
| 07.11.2025 | 10,35 | 10,63 | 10,33 | 10,40 | 1,46% | - |
| 06.11.2025 | 9,97 | 10,93 | 9,66 | 10,25 | 3,33% | 3.000,00 |
| 05.11.2025 | 10,08 | 10,75 | 9,92 | 9,92 | -1,29% | 12.326,00 |
| 04.11.2025 | 10,20 | 11,08 | 10,05 | 10,05 | -0,50% | 8.990,00 |
| 03.11.2025 | 10,28 | 11,00 | 10,10 | 10,10 | -0,49% | 8.600,00 |
| 31.10.2025 | 10,23 | 10,33 | 10,15 | 10,15 | 0,00% | - |
| 30.10.2025 | 10,33 | 10,43 | 10,15 | 10,15 | -1,46% | 3.600,00 |
| 29.10.2025 | 10,33 | 10,40 | 10,30 | 10,30 | 0,49% | - |
| 28.10.2025 | 10,38 | 10,40 | 10,25 | 10,25 | 0,00% | - |
| 27.10.2025 | 10,35 | 10,85 | 10,25 | 10,25 | 0,00% | - |
| 24.10.2025 | 10,40 | 10,83 | 10,25 | 10,25 | -0,97% | - |
| 23.10.2025 | 10,55 | 10,63 | 10,35 | 10,35 | -0,96% | - |
| 22.10.2025 | 10,68 | 10,80 | 10,45 | 10,45 | -0,95% | - |
| 21.10.2025 | 10,50 | 10,73 | 10,50 | 10,55 | 0,96% | - |
| 20.10.2025 | 10,73 | 10,78 | 10,45 | 10,45 | -1,65% | 3.300,00 |
| 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% | - |