26,200€
2,34%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 25,65 | 26,50 | 25,40 | 26,20 | 2,14% | 1.979,00 |
| 08.10.2026 | 27,05 | 27,10 | 25,35 | 25,65 | -5,52% | 1.356,00 |
| 07.10.2026 | 28,10 | 28,15 | 26,70 | 27,15 | -2,86% | 9.216,00 |
| 06.10.2026 | 27,40 | 28,40 | 27,10 | 27,95 | 2,38% | 2.300,00 |
| 05.10.2026 | 27,55 | 27,65 | 26,95 | 27,30 | 1,68% | 6.558,00 |
| 02.10.2026 | 25,55 | 26,85 | 25,50 | 26,85 | 5,29% | 10,00 |
| 01.10.2026 | 25,30 | 26,35 | 24,90 | 25,50 | 2,41% | 12.800,00 |
| 30.09.2026 | 25,00 | 25,30 | 22,00 | 24,90 | 0,61% | 480,00 |
| 29.09.2026 | 23,50 | 25,15 | 23,25 | 24,75 | 5,77% | 728,00 |
| 28.09.2026 | 23,55 | 23,85 | 23,15 | 23,40 | 0,43% | - |
| 25.09.2026 | 23,55 | 23,95 | 23,15 | 23,30 | -0,85% | 1.372,00 |
| 24.09.2026 | 24,65 | 24,85 | 23,20 | 23,50 | -4,86% | 728,00 |
| 23.09.2026 | 24,85 | 25,10 | 24,30 | 24,70 | 0,20% | - |
| 22.09.2026 | 24,70 | 24,70 | 24,05 | 24,65 | -0,40% | 150,00 |
| 21.09.2026 | 23,05 | 25,50 | 22,60 | 24,75 | 7,61% | 8.750,00 |
| 18.09.2026 | 23,85 | 24,35 | 23,00 | 23,00 | -3,56% | - |
| 17.09.2026 | 24,35 | 24,75 | 23,65 | 23,85 | -1,04% | - |
| 16.09.2026 | 23,25 | 24,15 | 23,15 | 24,10 | 3,88% | 1.152,00 |
| 15.09.2026 | 23,05 | 23,60 | 22,60 | 23,20 | 0,87% | - |
| 14.09.2026 | 23,90 | 24,50 | 21,85 | 23,00 | -6,12% | 11.380,00 |
| 11.09.2026 | 24,90 | 24,95 | 24,05 | 24,50 | -1,61% | 7.094,00 |
| 10.09.2026 | 23,85 | 25,00 | 23,70 | 24,90 | 4,62% | 5.280,00 |
| 09.09.2026 | 24,90 | 24,95 | 23,65 | 23,80 | -4,61% | - |
| 08.09.2026 | 24,85 | 25,05 | 24,25 | 24,95 | 0,60% | - |
| 07.09.2026 | 24,15 | 24,85 | 21,65 | 24,80 | 2,69% | - |
| 04.09.2026 | 23,35 | 25,85 | 23,10 | 24,15 | 3,65% | - |
| 03.09.2026 | 22,45 | 23,35 | 22,05 | 23,30 | 4,02% | - |
| 02.09.2026 | 22,65 | 23,30 | 21,95 | 22,40 | -1,32% | 780,00 |
| 01.09.2026 | 23,15 | 23,75 | 21,95 | 22,70 | -1,73% | - |
| 31.08.2026 | 23,55 | 24,35 | 23,00 | 23,10 | -2,12% | 4.300,00 |
| 28.08.2026 | 24,15 | 24,20 | 23,00 | 23,60 | -2,07% | 9.350,00 |
| 27.08.2026 | 22,85 | 24,40 | 22,75 | 24,10 | 5,47% | 5.194,00 |
| 26.08.2026 | 22,90 | 23,25 | 22,40 | 22,85 | 0,00% | 9.790,00 |
| 25.08.2026 | 22,60 | 23,35 | 21,80 | 22,85 | 3,63% | 5.185,00 |
| 24.08.2026 | 21,90 | 23,15 | 21,65 | 22,05 | 2,32% | 5.837,00 |
| 21.08.2026 | 21,10 | 21,80 | 20,95 | 21,55 | 2,86% | - |
| 20.08.2026 | 20,45 | 21,80 | 20,30 | 20,95 | 1,95% | 400,00 |
| 19.08.2026 | 19,15 | 21,55 | 19,08 | 20,55 | 7,31% | 12.534,00 |
| 18.08.2026 | 19,98 | 20,20 | 19,03 | 19,15 | -4,13% | 1.264,00 |
| 17.08.2026 | 19,40 | 20,50 | 19,18 | 19,98 | 3,90% | 7.556,00 |
| 14.08.2026 | 19,48 | 19,50 | 18,90 | 19,23 | -1,41% | 10.680,00 |
| 13.08.2026 | 19,68 | 19,78 | 18,95 | 19,50 | -0,64% | 11.000,00 |
| 12.08.2026 | 19,40 | 20,45 | 18,80 | 19,63 | 1,95% | 8.750,00 |
| 11.08.2026 | 17,53 | 19,48 | 17,43 | 19,25 | 10,00% | - |
| 10.08.2026 | 17,00 | 18,43 | 17,00 | 17,50 | 3,24% | 5.290,00 |
| 07.08.2026 | 17,20 | 17,35 | 16,95 | 16,95 | -1,45% | - |
| 06.08.2026 | 17,98 | 18,18 | 16,55 | 17,20 | -4,31% | 2.966,00 |
| 05.08.2026 | 19,18 | 19,53 | 17,63 | 17,98 | -6,26% | 3.160,00 |
| 04.08.2026 | 19,05 | 19,90 | 18,68 | 19,18 | 3,23% | 6.529,00 |
| 03.08.2026 | 16,85 | 18,65 | 16,08 | 18,58 | 11,23% | 10.971,00 |
| 31.07.2026 | 14,83 | 17,70 | 14,60 | 16,70 | 12,46% | 5.656,00 |
| 30.07.2026 | 13,73 | 15,93 | 13,60 | 14,85 | 7,80% | 7.300,00 |
| 29.07.2026 | 13,63 | 15,33 | 13,50 | 13,78 | -4,01% | 7.372,00 |
| 28.07.2026 | 15,50 | 15,50 | 14,25 | 14,35 | -6,82% | - |
| 27.07.2026 | 15,88 | 16,15 | 15,28 | 15,40 | -0,48% | - |
| 24.07.2026 | 16,53 | 16,98 | 15,28 | 15,48 | -6,21% | - |
| 23.07.2026 | 17,05 | 17,53 | 16,15 | 16,50 | -1,64% | - |
| 22.07.2026 | 16,53 | 16,85 | 16,03 | 16,78 | 1,21% | - |
| 21.07.2026 | 15,48 | 16,88 | 15,38 | 16,58 | 7,28% | - |
| 20.07.2026 | 15,63 | 15,88 | 15,25 | 15,45 | -1,12% | - |
| 17.07.2026 | 16,55 | 16,55 | 15,30 | 15,63 | -6,16% | 20.420,00 |
| 16.07.2026 | 16,53 | 17,38 | 16,25 | 16,65 | 4,23% | 12.561,00 |
| 15.07.2026 | 15,88 | 17,03 | 15,68 | 15,98 | 0,79% | 7.550,00 |
| 14.07.2026 | 16,03 | 16,40 | 15,38 | 15,85 | -0,94% | - |
| 13.07.2026 | 16,10 | 16,50 | 15,93 | 16,00 | -0,78% | - |
| 10.07.2026 | 16,35 | 16,63 | 15,70 | 16,13 | -1,07% | - |
| 09.07.2026 | 15,40 | 16,70 | 15,28 | 16,30 | 3,33% | - |
| 08.07.2026 | 16,20 | 16,30 | 15,35 | 15,78 | -1,41% | - |
| 07.07.2026 | 16,90 | 17,30 | 15,93 | 16,00 | -4,90% | 2.600,00 |
| 06.07.2026 | 16,90 | 17,33 | 16,75 | 16,83 | -0,30% | 150,00 |
| 03.07.2026 | 16,18 | 17,38 | 16,08 | 16,88 | 2,74% | 8.903,00 |
| 02.07.2026 | 17,18 | 17,68 | 16,23 | 16,43 | -4,23% | 205,00 |
| 01.07.2026 | 17,13 | 17,65 | 16,93 | 17,15 | 0,29% | - |
| 30.06.2026 | 16,98 | 18,50 | 16,83 | 17,10 | 1,03% | 12.723,00 |
| 29.06.2026 | 16,78 | 17,60 | 16,63 | 16,93 | 0,59% | 5.122,00 |
| 26.06.2026 | 18,15 | 18,65 | 16,63 | 16,83 | -7,17% | 8.630,00 |
| 25.06.2026 | 18,63 | 18,93 | 18,05 | 18,13 | -2,55% | 10.458,00 |
| 24.06.2026 | 18,70 | 18,75 | 18,03 | 18,60 | -0,53% | - |
| 23.06.2026 | 19,45 | 19,50 | 18,58 | 18,70 | -3,86% | 7.000,00 |
| 22.06.2026 | 18,25 | 19,68 | 18,20 | 19,45 | 6,58% | - |
| 19.06.2026 | 18,38 | 19,10 | 18,15 | 18,25 | -2,01% | 13.230,00 |
| 18.06.2026 | 19,35 | 20,45 | 18,40 | 18,63 | -3,62% | - |
| 17.06.2026 | 19,48 | 19,58 | 18,85 | 19,33 | -0,64% | 115,00 |
| 16.06.2026 | 20,45 | 20,45 | 19,38 | 19,45 | -4,89% | - |
| 15.06.2026 | 19,70 | 20,75 | 19,65 | 20,45 | 4,34% | - |
| 12.06.2026 | 19,70 | 20,10 | 19,48 | 19,60 | 0,51% | 11.844,00 |
| 11.06.2026 | 18,55 | 20,03 | 18,45 | 19,50 | 5,55% | - |
| 10.06.2026 | 19,38 | 19,40 | 17,75 | 18,48 | -4,65% | 11.444,00 |
| 09.06.2026 | 19,88 | 21,35 | 18,98 | 19,38 | -1,77% | 2.870,00 |
| 08.06.2026 | 18,28 | 20,30 | 18,18 | 19,73 | 4,64% | - |
| 05.06.2026 | 18,33 | 19,45 | 18,23 | 18,85 | 2,59% | - |
| 04.06.2026 | 18,95 | 19,28 | 17,68 | 18,38 | -3,67% | 720,00 |
| 03.06.2026 | 20,25 | 20,25 | 18,80 | 19,08 | -5,57% | 1.957,00 |
| 02.06.2026 | 20,25 | 20,40 | 18,90 | 20,20 | 0,00% | 4.560,00 |
| 01.06.2026 | 20,75 | 21,40 | 19,75 | 20,20 | -2,42% | - |
| 29.05.2026 | 21,30 | 21,45 | 20,35 | 20,70 | -3,04% | - |
| 28.05.2026 | 21,40 | 22,30 | 21,10 | 21,35 | -0,93% | 1.500,00 |
| 27.05.2026 | 21,30 | 22,95 | 20,50 | 21,55 | 2,86% | 5.858,00 |
| 26.05.2026 | 22,30 | 22,55 | 20,80 | 20,95 | -6,05% | 5.700,00 |
| 25.05.2026 | 21,25 | 22,30 | 20,80 | 22,30 | 6,44% | 39,00 |