29,350€
-2,33%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 30,15 | 30,70 | 28,95 | 29,35 | -2,33% | 10,00 |
02.05.2024 | 29,55 | 30,10 | 29,25 | 30,05 | 1,69% | 101,00 |
30.04.2024 | 29,20 | 29,65 | 29,00 | 29,55 | 1,20% | 500,00 |
29.04.2024 | 29,15 | 29,30 | 28,65 | 29,20 | 0,17% | - |
26.04.2024 | 28,30 | 29,35 | 28,30 | 29,15 | 2,28% | 40,00 |
25.04.2024 | 29,45 | 29,50 | 28,30 | 28,50 | -2,90% | 140,00 |
24.04.2024 | 28,50 | 30,35 | 28,40 | 29,35 | 2,98% | 535,00 |
23.04.2024 | 29,00 | 29,10 | 27,65 | 28,50 | -1,72% | 80,00 |
22.04.2024 | 28,85 | 29,55 | 28,85 | 29,00 | 0,52% | 140,00 |
19.04.2024 | 30,00 | 30,10 | 28,75 | 28,85 | -3,83% | 120,00 |
18.04.2024 | 30,70 | 31,25 | 29,80 | 30,00 | -2,28% | - |
17.04.2024 | 29,15 | 30,90 | 29,10 | 30,70 | 5,32% | - |
16.04.2024 | 28,60 | 29,80 | 28,45 | 29,15 | 1,92% | 35,00 |
15.04.2024 | 29,90 | 30,30 | 28,45 | 28,60 | -3,70% | 400,00 |
12.04.2024 | 30,30 | 30,95 | 29,70 | 29,70 | -1,98% | - |
11.04.2024 | 29,35 | 30,65 | 29,20 | 30,30 | 3,24% | - |
10.04.2024 | 29,00 | 30,05 | 28,75 | 29,35 | 0,86% | 295,00 |
09.04.2024 | 29,10 | 30,05 | 28,90 | 29,10 | 0,00% | 220,00 |
08.04.2024 | 29,00 | 30,30 | 29,00 | 29,10 | 0,34% | 80,00 |
05.04.2024 | 29,25 | 30,55 | 29,00 | 29,00 | -0,85% | 405,00 |
04.04.2024 | 30,10 | 30,15 | 29,20 | 29,25 | -2,82% | 10,00 |
03.04.2024 | 29,75 | 30,20 | 28,80 | 30,10 | 1,01% | - |
02.04.2024 | 30,35 | 30,50 | 29,50 | 29,80 | -1,81% | 514,00 |
28.03.2024 | 31,75 | 31,75 | 29,60 | 30,35 | -4,41% | 185,00 |
27.03.2024 | 33,35 | 33,55 | 30,80 | 31,75 | -4,80% | 44,00 |
26.03.2024 | 32,10 | 33,45 | 31,95 | 33,35 | 3,89% | - |
25.03.2024 | 32,00 | 32,95 | 31,70 | 32,10 | 0,00% | - |
22.03.2024 | 32,20 | 33,55 | 31,85 | 32,10 | -0,31% | - |
21.03.2024 | 28,95 | 32,35 | 28,80 | 32,20 | 11,23% | 304,00 |
20.03.2024 | 32,10 | 33,60 | 27,90 | 28,95 | -10,09% | 537,00 |
19.03.2024 | 32,30 | 33,25 | 31,50 | 32,20 | -0,31% | - |
18.03.2024 | 32,50 | 32,70 | 32,20 | 32,30 | -0,31% | - |
15.03.2024 | 32,30 | 33,90 | 31,90 | 32,40 | 0,31% | 640,00 |
14.03.2024 | 32,35 | 32,50 | 31,85 | 32,30 | -0,15% | 310,00 |
13.03.2024 | 32,15 | 32,70 | 31,90 | 32,35 | 0,62% | 6,00 |
12.03.2024 | 31,95 | 33,05 | 31,60 | 32,15 | 0,63% | 53,00 |
11.03.2024 | 32,40 | 32,50 | 31,75 | 31,95 | -1,39% | 60,00 |
08.03.2024 | 31,95 | 32,75 | 31,65 | 32,40 | 1,41% | 99,00 |
07.03.2024 | 32,90 | 33,45 | 31,70 | 31,95 | -2,89% | 195,00 |
06.03.2024 | 33,65 | 33,80 | 32,50 | 32,90 | -2,37% | 250,00 |
05.03.2024 | 34,05 | 34,15 | 33,15 | 33,70 | -1,32% | - |
04.03.2024 | 34,10 | 34,50 | 32,75 | 34,15 | 0,44% | 226,00 |
01.03.2024 | 34,80 | 35,20 | 33,85 | 34,00 | -2,02% | - |
29.02.2024 | 34,20 | 34,75 | 34,20 | 34,70 | 1,76% | - |
28.02.2024 | 34,10 | 34,40 | 33,95 | 34,10 | -0,15% | 100,00 |
27.02.2024 | 35,10 | 35,10 | 34,00 | 34,15 | -2,71% | 360,00 |
26.02.2024 | 35,60 | 35,80 | 34,55 | 35,10 | -1,40% | 280,00 |
23.02.2024 | 35,55 | 36,30 | 34,20 | 35,60 | 0,14% | 313,00 |
22.02.2024 | 33,80 | 35,60 | 33,75 | 35,55 | 5,02% | 570,00 |
21.02.2024 | 33,25 | 34,35 | 33,25 | 33,85 | 1,65% | 400,00 |
20.02.2024 | 34,30 | 34,50 | 33,25 | 33,30 | -2,92% | - |
19.02.2024 | 34,05 | 34,70 | 34,00 | 34,30 | 0,73% | 15,00 |
16.02.2024 | 34,90 | 34,95 | 33,85 | 34,05 | -2,44% | - |
15.02.2024 | 33,10 | 35,00 | 32,80 | 34,90 | 5,28% | 697,00 |
14.02.2024 | 32,85 | 33,80 | 32,45 | 33,15 | 0,91% | 180,00 |
13.02.2024 | 34,00 | 34,65 | 32,65 | 32,85 | -3,24% | 210,00 |
12.02.2024 | 34,70 | 35,50 | 33,90 | 33,95 | -2,16% | 250,00 |
09.02.2024 | 34,15 | 34,85 | 33,95 | 34,70 | 1,61% | 200,00 |
08.02.2024 | 34,10 | 34,25 | 33,70 | 34,15 | 0,15% | - |
07.02.2024 | 33,55 | 34,35 | 33,45 | 34,10 | 1,64% | - |
06.02.2024 | 33,80 | 34,20 | 33,30 | 33,55 | -0,74% | 371,00 |
05.02.2024 | 34,40 | 34,80 | 33,65 | 33,80 | -1,46% | 50,00 |
02.02.2024 | 35,45 | 36,10 | 34,25 | 34,30 | -3,65% | 220,00 |
01.02.2024 | 34,75 | 35,70 | 34,45 | 35,60 | 2,45% | - |
31.01.2024 | 34,15 | 34,85 | 34,15 | 34,75 | 1,76% | 5,00 |
30.01.2024 | 34,20 | 34,65 | 34,10 | 34,15 | -0,15% | 100,00 |
29.01.2024 | 35,00 | 35,00 | 34,10 | 34,20 | -2,29% | 59,00 |
26.01.2024 | 35,40 | 35,40 | 34,15 | 35,00 | -1,13% | 30,00 |
25.01.2024 | 36,10 | 36,10 | 35,25 | 35,40 | -1,94% | - |
24.01.2024 | 36,55 | 36,55 | 34,90 | 36,10 | -0,82% | - |
23.01.2024 | 35,45 | 36,65 | 34,50 | 36,40 | 2,68% | 100,00 |
22.01.2024 | 35,05 | 35,90 | 34,30 | 35,45 | 1,14% | 477,00 |
19.01.2024 | 35,00 | 35,30 | 34,70 | 35,05 | 0,00% | 350,00 |
18.01.2024 | 34,05 | 36,00 | 34,05 | 35,05 | 2,94% | - |
17.01.2024 | 34,85 | 34,85 | 33,30 | 34,05 | -2,44% | 916,00 |
16.01.2024 | 35,35 | 35,80 | 34,30 | 34,90 | -1,69% | 150,00 |
15.01.2024 | 36,25 | 36,40 | 34,70 | 35,50 | -1,93% | - |
12.01.2024 | 35,25 | 36,65 | 35,25 | 36,20 | 2,70% | 650,00 |
11.01.2024 | 35,80 | 36,60 | 35,25 | 35,25 | -1,54% | 604,00 |
10.01.2024 | 34,10 | 36,05 | 34,05 | 35,80 | 4,99% | 253,00 |
09.01.2024 | 34,65 | 35,65 | 34,10 | 34,10 | -1,45% | 30,00 |
08.01.2024 | 34,05 | 35,85 | 33,70 | 34,60 | 1,62% | 555,00 |
05.01.2024 | 33,70 | 34,30 | 33,45 | 34,05 | 1,04% | 230,00 |
04.01.2024 | 33,15 | 33,90 | 33,00 | 33,70 | 1,66% | 181,00 |
03.01.2024 | 33,10 | 33,25 | 33,00 | 33,15 | 0,15% | 365,00 |
02.01.2024 | 32,00 | 33,20 | 31,90 | 33,10 | 3,76% | 888,00 |
29.12.2023 | 32,45 | 32,50 | 31,40 | 31,90 | -1,69% | 42,00 |
28.12.2023 | 32,30 | 32,70 | 31,90 | 32,45 | 0,78% | 50,00 |
27.12.2023 | 32,95 | 33,00 | 32,05 | 32,20 | -1,83% | 323,00 |
22.12.2023 | 32,70 | 33,05 | 32,25 | 32,80 | 0,31% | 356,00 |
21.12.2023 | 32,65 | 33,15 | 32,15 | 32,70 | 0,15% | - |
20.12.2023 | 33,00 | 33,20 | 32,05 | 32,65 | -0,91% | 104,00 |
19.12.2023 | 32,70 | 33,25 | 32,45 | 32,95 | 0,76% | 210,00 |
18.12.2023 | 32,85 | 33,15 | 31,70 | 32,70 | -0,46% | 117,00 |
15.12.2023 | 32,20 | 33,40 | 31,90 | 32,85 | 2,34% | 320,00 |
14.12.2023 | 32,85 | 33,25 | 31,70 | 32,10 | -2,28% | - |
13.12.2023 | 31,95 | 33,20 | 31,35 | 32,85 | 2,82% | - |
12.12.2023 | 32,80 | 32,90 | 31,95 | 31,95 | -2,59% | 450,00 |
11.12.2023 | 32,95 | 34,10 | 32,80 | 32,80 | -0,46% | 290,00 |
08.12.2023 | 32,95 | 33,30 | 32,45 | 32,95 | 0,15% | 95,00 |