19,650€
-4,15%
Echtzeit-Aktienkurs NYNOMIC AG INH O.N.
Bid:
Ask:
Aktienkurse zur NYNOMIC AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 26,45 | 27,45 | 26,40 | 26,95 | 1,89% | - |
| 04.07.2024 | 27,00 | 27,25 | 26,20 | 26,45 | -2,22% | - |
| 03.07.2024 | 27,75 | 27,75 | 27,00 | 27,05 | -2,52% | 600,00 |
| 02.07.2024 | 27,50 | 27,75 | 27,40 | 27,75 | 0,73% | - |
| 01.07.2024 | 27,80 | 27,80 | 26,90 | 27,55 | -0,72% | - |
| 28.06.2024 | 27,50 | 27,75 | 26,80 | 27,75 | 0,73% | - |
| 27.06.2024 | 27,40 | 27,65 | 27,05 | 27,55 | 0,73% | - |
| 26.06.2024 | 28,35 | 28,45 | 26,75 | 27,35 | -1,44% | - |
| 25.06.2024 | 28,25 | 28,45 | 27,00 | 27,75 | -1,60% | - |
| 24.06.2024 | 27,50 | 28,50 | 27,05 | 28,20 | 2,36% | - |
| 21.06.2024 | 27,80 | 27,80 | 26,70 | 27,55 | -1,08% | - |
| 20.06.2024 | 27,15 | 27,95 | 26,50 | 27,85 | 2,58% | - |
| 19.06.2024 | 27,20 | 27,20 | 26,55 | 27,15 | -0,37% | 3.600,00 |
| 18.06.2024 | 26,40 | 28,00 | 26,40 | 27,25 | 3,02% | 270,00 |
| 17.06.2024 | 26,20 | 26,50 | 25,70 | 26,45 | 0,76% | 2.585,00 |
| 14.06.2024 | 27,75 | 28,05 | 26,15 | 26,25 | -5,41% | 3.880,00 |
| 13.06.2024 | 29,15 | 29,20 | 27,65 | 27,75 | -5,13% | 2.640,00 |
| 12.06.2024 | 28,95 | 29,40 | 28,70 | 29,25 | 1,04% | - |
| 11.06.2024 | 29,00 | 29,65 | 28,85 | 28,95 | -0,17% | 442,00 |
| 10.06.2024 | 28,90 | 29,40 | 28,70 | 29,00 | 0,17% | - |
| 07.06.2024 | 29,30 | 29,55 | 28,85 | 28,95 | -0,69% | - |
| 06.06.2024 | 29,20 | 29,25 | 28,85 | 29,15 | -0,17% | 1.241,00 |
| 05.06.2024 | 29,10 | 29,45 | 28,90 | 29,20 | 0,00% | - |
| 04.06.2024 | 28,85 | 29,20 | 28,80 | 29,20 | 1,21% | 9.000,00 |
| 03.06.2024 | 29,00 | 29,10 | 28,00 | 28,85 | -0,52% | 2.430,00 |
| 31.05.2024 | 28,50 | 29,05 | 28,50 | 29,00 | 1,93% | - |
| 30.05.2024 | 29,35 | 29,40 | 28,25 | 28,45 | -3,07% | 2.030,00 |
| 29.05.2024 | 29,25 | 29,45 | 29,15 | 29,35 | 0,00% | - |
| 28.05.2024 | 29,00 | 29,50 | 27,85 | 29,35 | 1,21% | - |
| 27.05.2024 | 29,35 | 29,45 | 28,95 | 29,00 | -1,19% | - |
| 24.05.2024 | 29,70 | 29,70 | 29,20 | 29,35 | -1,01% | 350,00 |
| 23.05.2024 | 29,05 | 29,75 | 29,00 | 29,65 | 2,42% | - |
| 22.05.2024 | 29,10 | 29,85 | 28,90 | 28,95 | -0,69% | 5.060,00 |
| 21.05.2024 | 29,60 | 30,10 | 29,05 | 29,15 | -1,85% | - |
| 20.05.2024 | 29,40 | 29,70 | 29,15 | 29,70 | 1,02% | - |
| 17.05.2024 | 28,85 | 29,40 | 28,80 | 29,40 | 1,91% | 756,00 |
| 16.05.2024 | 29,55 | 29,60 | 28,85 | 28,85 | -2,53% | - |
| 15.05.2024 | 29,65 | 29,65 | 27,95 | 29,60 | -0,50% | - |
| 14.05.2024 | 29,20 | 30,10 | 27,95 | 29,75 | 1,54% | - |
| 13.05.2024 | 29,60 | 29,70 | 28,60 | 29,30 | -0,85% | 6.840,00 |
| 10.05.2024 | 29,45 | 29,85 | 29,00 | 29,55 | 0,34% | 1.060,00 |
| 09.05.2024 | 29,25 | 29,95 | 29,20 | 29,45 | 0,68% | 3.450,00 |
| 08.05.2024 | 29,30 | 29,70 | 28,95 | 29,25 | -0,34% | - |
| 07.05.2024 | 29,35 | 30,05 | 29,35 | 29,35 | -0,34% | - |
| 06.05.2024 | 29,35 | 29,75 | 29,35 | 29,45 | 0,51% | - |
| 03.05.2024 | 30,05 | 30,35 | 29,05 | 29,30 | -2,17% | - |
| 02.05.2024 | 29,60 | 30,20 | 29,25 | 29,95 | 1,53% | - |
| 30.04.2024 | 29,20 | 29,50 | 29,00 | 29,50 | 1,03% | 2.200,00 |
| 29.04.2024 | 28,90 | 29,45 | 28,65 | 29,20 | 1,39% | - |
| 26.04.2024 | 28,35 | 29,55 | 28,35 | 28,80 | 1,23% | - |
| 25.04.2024 | 29,05 | 29,50 | 28,40 | 28,45 | -2,23% | 7.980,00 |
| 24.04.2024 | 28,50 | 30,35 | 28,35 | 29,10 | 2,28% | 4.940,00 |
| 23.04.2024 | 29,05 | 29,10 | 27,60 | 28,45 | -1,90% | 9.400,00 |
| 22.04.2024 | 28,95 | 29,55 | 28,80 | 29,00 | 0,69% | 435,00 |
| 19.04.2024 | 29,75 | 30,20 | 28,75 | 28,80 | -4,16% | 952,00 |