16,950€
-0,59%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 17,20 | 17,35 | 17,20 | 17,25 | 0,29% | - |
| 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 |
| 22.05.2026 | 19,20 | 21,30 | 18,98 | 20,95 | 9,26% | 4.800,00 |
| 21.05.2026 | 19,85 | 20,20 | 19,05 | 19,18 | -3,40% | - |
| 20.05.2026 | 20,20 | 20,25 | 18,15 | 19,85 | -1,00% | - |
| 19.05.2026 | 19,10 | 22,30 | 18,55 | 20,05 | 4,84% | 5.840,00 |
| 18.05.2026 | 19,25 | 19,63 | 18,55 | 19,13 | -1,16% | 270,00 |
| 15.05.2026 | 19,30 | 19,48 | 19,05 | 19,35 | -0,51% | 140,00 |
| 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% | - |