17,550€
0,57%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,60 | 17,80 | 17,45 | 17,55 | -0,28% | - |
| 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 |
| 17.10.2024 | 19,05 | 19,63 | 19,05 | 19,25 | 0,79% | 900,00 |
| 16.10.2024 | 18,65 | 19,13 | 18,50 | 19,10 | 2,41% | 14.076,00 |
| 15.10.2024 | 18,60 | 19,28 | 18,28 | 18,65 | 0,00% | - |
| 14.10.2024 | 18,95 | 19,23 | 18,45 | 18,65 | -1,84% | 4.140,00 |
| 11.10.2024 | 18,90 | 19,85 | 18,80 | 19,00 | 0,53% | 11.250,00 |
| 10.10.2024 | 18,78 | 19,05 | 18,78 | 18,90 | 1,61% | 4.124,00 |
| 09.10.2024 | 18,58 | 18,88 | 18,48 | 18,60 | 0,13% | 6.760,00 |
| 08.10.2024 | 20,35 | 20,45 | 17,75 | 18,58 | -8,72% | 7.465,00 |
| 07.10.2024 | 20,75 | 20,80 | 20,20 | 20,35 | -1,93% | 3.200,00 |
| 04.10.2024 | 21,15 | 21,15 | 20,53 | 20,75 | -1,89% | - |
| 03.10.2024 | 21,30 | 21,35 | 20,95 | 21,15 | -1,86% | - |
| 02.10.2024 | 20,70 | 21,65 | 20,70 | 21,55 | 3,86% | - |
| 01.10.2024 | 20,35 | 21,30 | 20,30 | 20,75 | 2,22% | - |
| 30.09.2024 | 20,70 | 20,90 | 19,85 | 20,30 | -1,46% | - |
| 27.09.2024 | 20,30 | 20,65 | 20,15 | 20,60 | 1,23% | - |
| 26.09.2024 | 20,30 | 20,70 | 20,15 | 20,35 | 1,24% | - |
| 25.09.2024 | 20,35 | 21,70 | 20,08 | 20,10 | -1,71% | 100,00 |
| 24.09.2024 | 19,88 | 20,45 | 19,78 | 20,45 | 2,63% | 2.200,00 |
| 23.09.2024 | 20,50 | 20,50 | 19,80 | 19,93 | -2,33% | - |
| 20.09.2024 | 20,85 | 22,05 | 20,08 | 20,40 | -2,39% | 1.610,00 |
| 19.09.2024 | 19,98 | 20,90 | 19,93 | 20,90 | 4,89% | 3.890,00 |
| 18.09.2024 | 19,88 | 19,98 | 19,68 | 19,93 | 0,25% | - |
| 17.09.2024 | 19,50 | 19,93 | 19,43 | 19,88 | 1,66% | - |
| 16.09.2024 | 19,68 | 19,85 | 19,45 | 19,55 | -0,76% | - |
| 13.09.2024 | 19,78 | 19,80 | 19,55 | 19,70 | -0,38% | - |
| 12.09.2024 | 19,78 | 19,88 | 19,58 | 19,78 | -0,13% | 4.445,00 |
| 11.09.2024 | 19,53 | 19,88 | 19,50 | 19,80 | 1,54% | - |
| 10.09.2024 | 19,93 | 19,98 | 19,25 | 19,50 | -2,50% | 4.525,00 |
| 09.09.2024 | 19,78 | 20,25 | 19,38 | 20,00 | 0,88% | - |
| 06.09.2024 | 20,60 | 20,60 | 19,40 | 19,83 | -4,00% | 2.500,00 |
| 05.09.2024 | 21,35 | 22,30 | 20,65 | 20,65 | -2,59% | - |
| 04.09.2024 | 21,00 | 22,25 | 20,90 | 21,20 | 0,71% | 2.000,00 |
| 03.09.2024 | 21,50 | 21,80 | 20,95 | 21,05 | -2,77% | 6.482,00 |
| 02.09.2024 | 21,00 | 22,35 | 20,65 | 21,65 | 2,85% | - |
| 30.08.2024 | 21,05 | 21,05 | 20,80 | 21,05 | 0,72% | - |
| 29.08.2024 | 20,80 | 21,15 | 20,75 | 20,90 | 0,72% | 5.600,00 |
| 28.08.2024 | 20,95 | 21,35 | 20,20 | 20,75 | -1,19% | 15.000,00 |
| 27.08.2024 | 21,70 | 21,95 | 21,00 | 21,00 | -3,45% | - |
| 26.08.2024 | 20,70 | 21,90 | 20,15 | 21,75 | 5,07% | - |
| 23.08.2024 | 21,75 | 21,85 | 19,98 | 20,70 | -4,61% | 3.582,00 |
| 22.08.2024 | 22,65 | 22,70 | 21,35 | 21,70 | -4,19% | 7.600,00 |
| 21.08.2024 | 23,10 | 23,50 | 22,65 | 22,65 | -1,74% | - |
| 20.08.2024 | 23,35 | 23,65 | 23,00 | 23,05 | -0,86% | 1.900,00 |
| 19.08.2024 | 23,35 | 23,75 | 22,75 | 23,25 | -1,06% | - |
| 16.08.2024 | 23,20 | 23,75 | 23,10 | 23,50 | 1,29% | 5.600,00 |
| 15.08.2024 | 23,40 | 23,55 | 23,05 | 23,20 | -1,07% | - |
| 14.08.2024 | 23,70 | 24,15 | 23,45 | 23,45 | -1,26% | - |
| 13.08.2024 | 22,95 | 24,00 | 22,80 | 23,75 | 4,63% | 2.300,00 |
| 12.08.2024 | 22,45 | 22,85 | 22,40 | 22,70 | 0,89% | - |
| 09.08.2024 | 22,05 | 22,50 | 21,85 | 22,50 | 2,27% | - |
| 08.08.2024 | 22,35 | 23,30 | 20,55 | 22,00 | -1,57% | 18.754,00 |
| 07.08.2024 | 22,30 | 23,50 | 22,30 | 22,35 | 0,00% | 2.750,00 |
| 06.08.2024 | 22,25 | 22,85 | 22,10 | 22,35 | 0,90% | 2.450,00 |
| 05.08.2024 | 23,20 | 23,50 | 21,45 | 22,15 | -6,34% | 4.264,00 |
| 02.08.2024 | 23,40 | 23,95 | 23,35 | 23,65 | 1,07% | - |
| 01.08.2024 | 23,45 | 24,05 | 22,85 | 23,40 | -0,43% | - |
| 31.07.2024 | 23,70 | 23,85 | 23,30 | 23,50 | -0,84% | - |
| 30.07.2024 | 24,05 | 24,05 | 23,70 | 23,70 | -1,66% | 3.036,00 |
| 29.07.2024 | 24,50 | 24,50 | 23,70 | 24,10 | -1,63% | 3.000,00 |
| 26.07.2024 | 24,25 | 24,55 | 24,00 | 24,50 | 0,82% | 5.400,00 |
| 25.07.2024 | 24,25 | 24,50 | 23,75 | 24,30 | 0,00% | 5.980,00 |
| 24.07.2024 | 25,05 | 25,05 | 23,70 | 24,30 | -3,19% | 3.500,00 |
| 23.07.2024 | 25,85 | 25,90 | 24,90 | 25,10 | -2,52% | 920,00 |
| 22.07.2024 | 25,90 | 26,70 | 25,70 | 25,75 | -0,39% | 1.015,00 |
| 19.07.2024 | 26,15 | 26,20 | 25,70 | 25,85 | -1,15% | - |
| 18.07.2024 | 26,15 | 26,75 | 26,00 | 26,15 | -0,19% | 2.275,00 |
| 17.07.2024 | 25,75 | 29,85 | 24,45 | 26,20 | 0,96% | - |
| 16.07.2024 | 27,55 | 27,55 | 25,25 | 25,95 | -5,46% | 645,00 |
| 15.07.2024 | 26,80 | 27,75 | 25,60 | 27,45 | 2,04% | 1.330,00 |
| 12.07.2024 | 26,50 | 26,90 | 26,30 | 26,90 | 1,32% | 4.200,00 |
| 11.07.2024 | 26,70 | 26,75 | 26,20 | 26,55 | -0,75% | 2.300,00 |
| 10.07.2024 | 26,75 | 27,15 | 26,50 | 26,75 | -0,37% | 6.130,00 |
| 09.07.2024 | 27,30 | 27,40 | 26,55 | 26,85 | -1,65% | - |
| 08.07.2024 | 26,80 | 27,45 | 26,80 | 27,30 | 1,30% | 2.088,00 |