10,475€
-1,64%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 10,80 | 10,85 | 10,48 | 10,48 | -2,33% | - |
| 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% | - |
| 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 |