29,200€
3,55%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 28,40 | 30,35 | 28,40 | 28,70 | 1,77% | 1.576,00 |
| 23.04.2024 | 28,80 | 29,10 | 28,10 | 28,20 | -2,08% | 3.443,00 |
| 22.04.2024 | 28,90 | 29,30 | 28,80 | 28,80 | 0,35% | 799,00 |
| 19.04.2024 | 29,70 | 29,80 | 28,70 | 28,70 | -4,65% | 2.012,00 |
| 18.04.2024 | 30,60 | 31,00 | 30,10 | 30,10 | -1,63% | 793,00 |
| 17.04.2024 | 29,50 | 31,10 | 29,50 | 30,60 | 5,88% | 2.445,00 |
| 16.04.2024 | 28,80 | 29,30 | 28,80 | 28,90 | 2,48% | 762,00 |
| 15.04.2024 | 29,90 | 30,10 | 28,20 | 28,20 | -4,41% | 2.738,00 |
| 12.04.2024 | 30,40 | 30,90 | 29,50 | 29,50 | -3,28% | 240,00 |
| 11.04.2024 | 29,20 | 30,50 | 29,10 | 30,50 | 4,10% | 1.560,00 |
| 10.04.2024 | 28,90 | 29,50 | 28,90 | 29,30 | 1,74% | 1.032,00 |
| 09.04.2024 | 29,10 | 29,50 | 28,80 | 28,80 | -1,71% | 1.278,00 |
| 08.04.2024 | 29,20 | 29,40 | 29,10 | 29,30 | 2,45% | 1.897,00 |
| 05.04.2024 | 29,50 | 29,80 | 28,60 | 28,60 | -2,05% | 6.828,00 |
| 04.04.2024 | 29,90 | 29,90 | 29,20 | 29,20 | -2,34% | 7.076,00 |
| 03.04.2024 | 29,80 | 30,20 | 29,10 | 29,90 | -1,97% | 3.257,00 |
| 02.04.2024 | 30,50 | 30,70 | 29,90 | 30,50 | 0,00% | 3.096,00 |
| 28.03.2024 | 31,30 | 31,90 | 30,00 | 30,50 | -4,09% | 4.465,00 |
| 27.03.2024 | 33,00 | 33,00 | 31,00 | 31,80 | -5,36% | 6.397,00 |
| 26.03.2024 | 32,20 | 33,60 | 32,20 | 33,60 | 4,02% | 1.269,00 |
| 25.03.2024 | 32,30 | 33,10 | 31,90 | 32,30 | 0,00% | 2.196,00 |
| 22.03.2024 | 32,30 | 33,50 | 31,80 | 32,30 | 0,00% | 4.560,00 |
| 21.03.2024 | 29,00 | 32,30 | 28,50 | 32,30 | 10,62% | 6.676,00 |
| 20.03.2024 | 32,80 | 32,80 | 28,20 | 29,20 | -8,75% | 13.364,00 |
| 19.03.2024 | 32,10 | 32,20 | 32,00 | 32,00 | -0,31% | 1.255,00 |
| 18.03.2024 | 32,50 | 32,50 | 32,10 | 32,10 | -1,23% | 1.497,00 |
| 15.03.2024 | 32,30 | 32,50 | 31,70 | 32,50 | 1,56% | 1.488,00 |
| 14.03.2024 | 31,80 | 32,40 | 31,80 | 32,00 | -0,93% | 1.306,00 |
| 13.03.2024 | 32,70 | 32,70 | 31,90 | 32,30 | 1,25% | 210,00 |
| 12.03.2024 | 32,00 | 32,50 | 31,60 | 31,90 | 0,31% | 1.054,00 |
| 11.03.2024 | 32,20 | 32,40 | 31,70 | 31,80 | -1,55% | 3.268,00 |
| 08.03.2024 | 32,10 | 32,60 | 31,40 | 32,30 | 0,94% | 2.389,00 |
| 07.03.2024 | 33,70 | 33,70 | 31,50 | 32,00 | -2,74% | 3.588,00 |
| 06.03.2024 | 33,50 | 33,50 | 32,70 | 32,90 | -1,50% | 1.845,00 |
| 05.03.2024 | 33,80 | 33,80 | 33,00 | 33,40 | -1,18% | 642,00 |
| 04.03.2024 | 34,10 | 34,20 | 32,50 | 33,80 | -0,88% | 3.084,00 |
| 01.03.2024 | 34,60 | 35,40 | 33,90 | 34,10 | -2,01% | 1.137,00 |
| 29.02.2024 | 34,40 | 35,00 | 34,10 | 34,80 | 2,35% | 1.175,00 |
| 28.02.2024 | 33,80 | 34,40 | 33,80 | 34,00 | 0,59% | 621,00 |
| 27.02.2024 | 34,40 | 35,00 | 33,80 | 33,80 | -3,43% | 1.991,00 |
| 26.02.2024 | 35,00 | 35,80 | 34,80 | 35,00 | -2,51% | 1.478,00 |
| 23.02.2024 | 35,80 | 36,40 | 34,00 | 35,90 | 0,28% | 4.091,00 |
| 22.02.2024 | 34,00 | 35,80 | 34,00 | 35,80 | 5,29% | 6.335,00 |
| 21.02.2024 | 33,70 | 34,30 | 33,60 | 34,00 | 2,10% | 683,00 |
| 20.02.2024 | 33,90 | 34,30 | 33,30 | 33,30 | -1,77% | 715,00 |
| 19.02.2024 | 33,80 | 34,70 | 33,80 | 33,90 | -0,59% | 1.938,00 |
| 16.02.2024 | 34,60 | 34,70 | 33,70 | 34,10 | -1,45% | 1.367,00 |
| 15.02.2024 | 33,40 | 35,50 | 33,40 | 34,60 | 4,22% | 6.221,00 |
| 14.02.2024 | 32,90 | 33,20 | 32,70 | 33,20 | 0,91% | 635,00 |
| 13.02.2024 | 33,90 | 34,00 | 32,20 | 32,90 | -2,95% | 1.641,00 |
| 12.02.2024 | 34,10 | 35,00 | 33,90 | 33,90 | -1,74% | 1.908,00 |
| 09.02.2024 | 34,30 | 34,70 | 33,90 | 34,50 | 0,58% | 1.477,00 |
| 08.02.2024 | 34,10 | 34,30 | 33,90 | 34,30 | 1,18% | 859,00 |
| 07.02.2024 | 33,60 | 34,10 | 33,50 | 33,90 | 0,89% | 1.413,00 |
| 06.02.2024 | 33,60 | 34,20 | 33,50 | 33,60 | 0,00% | 1.278,00 |
| 05.02.2024 | 34,10 | 34,40 | 33,30 | 33,60 | -1,47% | 1.900,00 |
| 02.02.2024 | 35,30 | 35,50 | 34,10 | 34,10 | -3,67% | 1.197,00 |
| 01.02.2024 | 34,90 | 35,40 | 34,70 | 35,40 | 2,31% | 1.214,00 |
| 31.01.2024 | 34,40 | 35,00 | 34,40 | 34,60 | 1,76% | 961,00 |
| 30.01.2024 | 34,10 | 34,60 | 34,00 | 34,00 | -0,29% | 899,00 |
| 29.01.2024 | 34,20 | 34,50 | 34,10 | 34,10 | -1,73% | 716,00 |
| 26.01.2024 | 35,00 | 35,40 | 33,40 | 34,70 | -0,86% | 1.517,00 |
| 25.01.2024 | 35,00 | 35,80 | 35,00 | 35,00 | -2,51% | 498,00 |
| 24.01.2024 | 35,40 | 36,40 | 35,40 | 35,90 | -0,83% | 999,00 |
| 23.01.2024 | 36,00 | 36,60 | 35,30 | 36,20 | 1,97% | 1.897,00 |
| 22.01.2024 | 35,20 | 35,80 | 34,70 | 35,50 | 0,85% | 1.591,00 |
| 19.01.2024 | 35,50 | 35,60 | 34,80 | 35,20 | 0,28% | 1.585,00 |
| 18.01.2024 | 34,80 | 35,40 | 34,80 | 35,10 | 3,54% | 814,00 |
| 17.01.2024 | 34,80 | 34,80 | 33,30 | 33,90 | -2,87% | 2.322,00 |
| 16.01.2024 | 35,00 | 35,30 | 34,90 | 34,90 | -1,41% | 1.010,00 |
| 15.01.2024 | 36,00 | 36,50 | 34,50 | 35,40 | -2,21% | 3.009,00 |
| 12.01.2024 | 35,50 | 36,40 | 35,50 | 36,20 | 3,13% | 1.244,00 |
| 11.01.2024 | 34,70 | 36,50 | 35,10 | 35,10 | -1,40% | 2.868,00 |
| 10.01.2024 | 34,70 | 35,90 | 34,60 | 35,60 | 3,79% | 2.486,00 |
| 09.01.2024 | 34,80 | 35,30 | 34,30 | 34,30 | -1,15% | 738,00 |
| 08.01.2024 | 34,00 | 34,70 | 33,90 | 34,70 | 1,76% | 2.008,00 |
| 05.01.2024 | 33,80 | 34,10 | 33,50 | 34,10 | 1,19% | 2.608,00 |
| 04.01.2024 | 33,10 | 33,90 | 33,10 | 33,70 | 1,51% | 2.574,00 |
| 03.01.2024 | 33,10 | 33,40 | 32,90 | 33,20 | 0,61% | 3.473,00 |
| 02.01.2024 | 31,80 | 33,10 | 31,80 | 33,00 | 3,45% | 2.266,00 |
| 29.12.2023 | 32,20 | 32,40 | 31,70 | 31,90 | -0,93% | 1.514,00 |
| 28.12.2023 | 32,30 | 32,60 | 31,90 | 32,20 | 0,31% | 761,00 |
| 27.12.2023 | 32,60 | 33,00 | 31,90 | 32,10 | -1,53% | 1.148,00 |
| 22.12.2023 | 32,50 | 33,00 | 32,50 | 32,60 | -0,61% | 1.141,00 |
| 21.12.2023 | 32,70 | 33,10 | 32,20 | 32,80 | 0,00% | 3.165,00 |
| 20.12.2023 | 32,90 | 33,20 | 32,60 | 32,80 | 0,00% | 1.418,00 |
| 19.12.2023 | 32,80 | 33,40 | 32,30 | 32,80 | 0,61% | 2.034,00 |
| 18.12.2023 | 32,80 | 32,90 | 31,80 | 32,60 | -0,61% | 2.961,00 |
| 15.12.2023 | 32,10 | 32,90 | 32,10 | 32,80 | 2,50% | 1.275,00 |
| 14.12.2023 | 32,90 | 32,90 | 31,50 | 32,00 | -2,44% | 1.330,00 |
| 13.12.2023 | 31,70 | 32,90 | 31,20 | 32,80 | 2,18% | 1.025,00 |
| 12.12.2023 | 32,00 | 32,80 | 32,00 | 32,10 | -1,83% | 787,00 |
| 11.12.2023 | 33,10 | 33,70 | 32,70 | 32,70 | 0,00% | 718,00 |
| 08.12.2023 | 32,80 | 33,20 | 32,70 | 32,70 | -0,30% | 1.042,00 |
| 07.12.2023 | 32,50 | 32,90 | 32,40 | 32,80 | 3,47% | 1.561,00 |
| 06.12.2023 | 31,70 | 33,00 | 31,70 | 31,70 | -0,63% | 1.651,00 |
| 05.12.2023 | 32,00 | 32,00 | 31,70 | 31,90 | -0,31% | 1.275,00 |
| 04.12.2023 | 32,40 | 32,40 | 31,30 | 32,00 | 0,00% | 662,00 |
| 01.12.2023 | 31,80 | 32,50 | 31,60 | 32,00 | -0,62% | 1.398,00 |
| 30.11.2023 | 30,70 | 32,20 | 30,70 | 32,20 | 4,89% | 628,00 |