19,350€
-2,03%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 19,60 | 20,20 | 19,05 | 19,45 | -2,14% | - |
| 13.05.2026 | 19,50 | 20,45 | 18,08 | 19,88 | 2,19% | 3.978,00 |
| 12.05.2026 | 20,40 | 20,50 | 18,70 | 19,45 | -5,35% | 2.880,00 |
| 11.05.2026 | 21,75 | 22,45 | 20,30 | 20,55 | -5,73% | 7.437,00 |
| 08.05.2026 | 22,15 | 22,90 | 20,30 | 21,80 | -1,36% | 6.727,00 |
| 07.05.2026 | 22,20 | 23,65 | 21,80 | 22,10 | 2,31% | 24.300,00 |
| 06.05.2026 | 24,25 | 25,10 | 20,80 | 21,60 | -10,56% | 5.014,00 |
| 05.05.2026 | 24,35 | 25,20 | 22,55 | 24,15 | -0,82% | 2.141,00 |
| 04.05.2026 | 20,35 | 24,80 | 18,48 | 24,35 | 20,25% | 10.169,00 |
| 30.04.2026 | 20,60 | 21,20 | 19,98 | 20,25 | -0,74% | 296,00 |
| 29.04.2026 | 21,10 | 22,00 | 20,00 | 20,40 | -3,77% | 9.689,00 |
| 28.04.2026 | 24,50 | 24,50 | 20,30 | 21,20 | -13,29% | 9.223,00 |
| 27.04.2026 | 21,35 | 25,45 | 21,20 | 24,45 | 16,71% | 8.825,00 |
| 24.04.2026 | 20,85 | 21,85 | 20,18 | 20,95 | 5,28% | 6.284,00 |
| 23.04.2026 | 23,10 | 24,28 | 18,73 | 19,90 | -17,26% | 16.397,00 |
| 22.04.2026 | 22,30 | 25,90 | 22,05 | 24,05 | 10,57% | 6.533,00 |
| 21.04.2026 | 24,80 | 26,15 | 19,88 | 21,75 | -5,02% | 10.278,00 |
| 20.04.2026 | 18,53 | 24,40 | 18,23 | 22,90 | 21,16% | 11.760,00 |
| 17.04.2026 | 17,73 | 19,10 | 17,53 | 18,90 | 7,85% | 4.290,00 |
| 16.04.2026 | 16,35 | 17,95 | 16,18 | 17,53 | 7,19% | 6.671,00 |
| 15.04.2026 | 15,68 | 16,48 | 15,20 | 16,35 | 4,47% | 10.400,00 |
| 14.04.2026 | 16,03 | 16,08 | 15,20 | 15,65 | -2,34% | 11.077,00 |
| 13.04.2026 | 16,10 | 16,18 | 15,83 | 16,03 | 3,39% | 10.729,00 |
| 10.04.2026 | 14,90 | 15,58 | 14,58 | 15,50 | 4,55% | 15.252,00 |
| 09.04.2026 | 13,28 | 14,83 | 13,28 | 14,83 | 10,84% | 11.782,00 |
| 08.04.2026 | 13,05 | 13,70 | 12,93 | 13,38 | 4,49% | 8.993,00 |
| 07.04.2026 | 10,70 | 12,93 | 10,43 | 12,80 | 19,07% | 8.109,00 |
| 02.04.2026 | 11,05 | 11,18 | 10,65 | 10,75 | -1,83% | - |
| 01.04.2026 | 11,30 | 11,43 | 10,60 | 10,95 | -3,10% | - |
| 31.03.2026 | 11,33 | 11,88 | 10,43 | 11,30 | 0,22% | - |
| 30.03.2026 | 11,28 | 11,63 | 11,03 | 11,28 | -0,44% | - |
| 27.03.2026 | 12,13 | 12,23 | 11,20 | 11,33 | -6,40% | 15.600,00 |
| 26.03.2026 | 12,03 | 12,78 | 11,28 | 12,10 | 0,00% | - |
| 25.03.2026 | 11,98 | 13,13 | 11,43 | 12,10 | 1,26% | 1.425,00 |
| 24.03.2026 | 11,30 | 12,20 | 10,38 | 11,95 | 5,05% | 11.544,00 |
| 23.03.2026 | 10,75 | 11,78 | 9,32 | 11,38 | 5,81% | 5.216,00 |
| 20.03.2026 | 12,50 | 13,00 | 10,13 | 10,75 | -10,04% | 7.580,00 |
| 19.03.2026 | 8,44 | 13,60 | 8,38 | 11,95 | 41,76% | 15.747,00 |
| 18.03.2026 | 8,39 | 8,96 | 8,31 | 8,43 | 0,84% | - |
| 17.03.2026 | 8,74 | 9,14 | 8,29 | 8,36 | -4,02% | 3.450,00 |
| 16.03.2026 | 8,62 | 9,13 | 8,55 | 8,71 | 1,40% | - |
| 13.03.2026 | 8,60 | 8,60 | 8,45 | 8,59 | -0,12% | - |
| 12.03.2026 | 8,62 | 9,17 | 8,43 | 8,60 | -0,46% | 8.776,00 |
| 11.03.2026 | 8,56 | 9,11 | 8,55 | 8,64 | 0,93% | 360,00 |
| 10.03.2026 | 8,61 | 9,28 | 8,55 | 8,56 | 2,03% | 12.150,00 |
| 09.03.2026 | 9,28 | 9,37 | 8,36 | 8,39 | -9,59% | - |
| 06.03.2026 | 9,40 | 9,52 | 9,28 | 9,28 | -1,17% | - |
| 05.03.2026 | 9,67 | 9,71 | 9,39 | 9,39 | -3,10% | - |
| 04.03.2026 | 9,61 | 9,69 | 9,27 | 9,69 | 1,47% | 1.800,00 |
| 03.03.2026 | 9,63 | 9,68 | 9,55 | 9,55 | -1,14% | - |
| 02.03.2026 | 9,83 | 9,86 | 9,62 | 9,66 | -2,13% | 2.080,00 |
| 27.02.2026 | 9,92 | 9,92 | 9,86 | 9,87 | 1,13% | - |
| 26.02.2026 | 9,91 | 9,94 | 9,76 | 9,76 | -1,41% | - |
| 25.02.2026 | 9,86 | 9,96 | 9,86 | 9,90 | 0,41% | - |
| 24.02.2026 | 9,85 | 9,87 | 9,83 | 9,86 | 0,10% | - |
| 23.02.2026 | 9,98 | 10,02 | 9,85 | 9,85 | -0,10% | - |
| 20.02.2026 | 9,99 | 9,99 | 9,86 | 9,86 | -1,45% | - |
| 19.02.2026 | 9,80 | 10,01 | 9,74 | 10,01 | 2,62% | - |
| 18.02.2026 | 9,88 | 9,91 | 9,75 | 9,75 | -1,22% | - |
| 17.02.2026 | 9,80 | 9,96 | 9,77 | 9,87 | 0,82% | 4.000,00 |
| 16.02.2026 | 9,84 | 9,93 | 9,70 | 9,79 | -0,10% | 1.840,00 |
| 13.02.2026 | 9,94 | 9,97 | 9,78 | 9,80 | -0,20% | 10.800,00 |
| 12.02.2026 | 9,89 | 10,12 | 9,82 | 9,82 | -2,00% | 1.300,00 |
| 11.02.2026 | 10,14 | 10,17 | 9,87 | 10,02 | -1,04% | 2.400,00 |
| 10.02.2026 | 9,85 | 10,15 | 9,85 | 10,13 | 2,69% | - |
| 09.02.2026 | 9,95 | 10,05 | 9,78 | 9,86 | -1,10% | - |
| 06.02.2026 | 10,30 | 10,30 | 9,96 | 9,97 | -2,97% | 2.400,00 |
| 05.02.2026 | 9,93 | 10,53 | 9,93 | 10,28 | 1,48% | - |
| 04.02.2026 | 10,12 | 10,30 | 9,85 | 10,13 | 0,20% | 2.500,00 |
| 03.02.2026 | 10,02 | 10,33 | 9,88 | 10,11 | 0,95% | - |
| 02.02.2026 | 9,81 | 10,33 | 9,81 | 10,01 | 1,11% | - |
| 30.01.2026 | 9,90 | 9,94 | 9,83 | 9,90 | 0,00% | - |
| 29.01.2026 | 9,96 | 9,98 | 9,87 | 9,90 | -0,80% | 4.800,00 |
| 28.01.2026 | 9,96 | 10,06 | 9,94 | 9,98 | 0,35% | - |
| 27.01.2026 | 9,87 | 10,01 | 9,86 | 9,95 | 0,86% | 1.760,00 |
| 26.01.2026 | 9,98 | 10,08 | 9,86 | 9,86 | 0,00% | - |
| 23.01.2026 | 9,96 | 10,25 | 9,86 | 9,86 | -1,20% | - |
| 22.01.2026 | 9,96 | 10,28 | 9,93 | 9,98 | 0,10% | 1.000,00 |
| 21.01.2026 | 9,95 | 10,01 | 9,91 | 9,97 | 0,00% | - |
| 20.01.2026 | 10,03 | 10,07 | 9,95 | 9,97 | -0,55% | - |
| 19.01.2026 | 9,98 | 10,23 | 9,98 | 10,03 | 0,35% | - |
| 16.01.2026 | 10,00 | 10,28 | 9,98 | 9,99 | 1,52% | 5.400,00 |
| 15.01.2026 | 10,00 | 10,16 | 9,84 | 9,84 | -1,89% | 6.750,00 |
| 14.01.2026 | 10,13 | 10,25 | 9,93 | 10,03 | -0,69% | 14.000,00 |
| 13.01.2026 | 10,50 | 10,63 | 10,09 | 10,10 | -3,35% | 3.932,00 |
| 12.01.2026 | 10,48 | 10,68 | 10,35 | 10,45 | -0,95% | - |
| 09.01.2026 | 10,10 | 10,58 | 10,05 | 10,55 | 4,40% | - |
| 08.01.2026 | 10,00 | 10,23 | 10,00 | 10,11 | 1,46% | - |
| 07.01.2026 | 9,99 | 10,25 | 9,96 | 9,96 | -0,20% | 2.500,00 |
| 06.01.2026 | 10,00 | 10,05 | 9,82 | 9,98 | 1,42% | 4.400,00 |
| 05.01.2026 | 9,93 | 10,02 | 9,84 | 9,84 | -0,20% | - |
| 02.01.2026 | 9,86 | 10,34 | 9,81 | 9,86 | 0,41% | - |
| 30.12.2025 | 9,94 | 9,95 | 9,77 | 9,82 | 0,00% | - |
| 29.12.2025 | 9,89 | 10,01 | 9,64 | 9,82 | -0,41% | 14.000,00 |
| 23.12.2025 | 9,64 | 9,97 | 9,60 | 9,86 | 2,92% | - |
| 22.12.2025 | 9,70 | 9,71 | 9,58 | 9,58 | -0,21% | 23.200,00 |
| 19.12.2025 | 9,83 | 9,88 | 9,60 | 9,60 | -1,23% | - |
| 18.12.2025 | 9,81 | 9,87 | 9,56 | 9,72 | -0,21% | 3.071,00 |
| 17.12.2025 | 9,90 | 10,00 | 9,74 | 9,74 | -0,61% | 9.200,00 |
| 16.12.2025 | 9,93 | 10,03 | 9,77 | 9,80 | -0,81% | 2.378,00 |