30,400€
-3,49%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 31,30 | 31,40 | 29,80 | 30,30 | -3,81% | 8.432,00 |
27.03.2024 | 33,00 | 33,00 | 30,90 | 31,50 | -4,55% | 9.177,00 |
26.03.2024 | 31,80 | 33,00 | 31,80 | 33,00 | 2,80% | 11.913,00 |
25.03.2024 | 32,00 | 33,00 | 31,70 | 32,10 | 0,94% | 3.654,00 |
22.03.2024 | 32,40 | 33,80 | 31,80 | 31,80 | -0,31% | 5.770,00 |
21.03.2024 | 29,30 | 32,10 | 29,00 | 31,90 | 10,38% | 7.862,00 |
20.03.2024 | 32,90 | 33,20 | 28,10 | 28,90 | -10,25% | 9.044,00 |
19.03.2024 | 32,20 | 32,30 | 31,50 | 32,20 | 0,00% | 982,00 |
18.03.2024 | 32,30 | 32,30 | 32,20 | 32,20 | 0,00% | 30,00 |
15.03.2024 | 32,70 | 32,90 | 31,80 | 32,20 | 0,31% | 2.137,00 |
14.03.2024 | 31,60 | 32,50 | 31,60 | 32,10 | -0,31% | 1.327,00 |
13.03.2024 | 31,60 | 32,70 | 31,60 | 32,20 | 0,94% | 954,00 |
12.03.2024 | 31,60 | 32,90 | 31,60 | 31,90 | -0,93% | 1.296,00 |
11.03.2024 | 32,20 | 32,20 | 31,80 | 32,20 | -2,13% | 1.210,00 |
08.03.2024 | 32,20 | 32,90 | 31,80 | 32,90 | 2,17% | 2.696,00 |
07.03.2024 | 32,80 | 33,20 | 32,20 | 32,20 | -2,13% | 1.190,00 |
06.03.2024 | 34,00 | 34,00 | 32,50 | 32,90 | -2,66% | 8.279,00 |
05.03.2024 | 34,10 | 34,10 | 33,30 | 33,80 | -1,17% | 819,00 |
04.03.2024 | 34,20 | 34,40 | 32,50 | 34,20 | 0,59% | 4.433,00 |
01.03.2024 | 35,00 | 35,10 | 34,00 | 34,00 | -2,30% | 3.208,00 |
29.02.2024 | 34,50 | 34,90 | 34,50 | 34,80 | 1,75% | 655,00 |
28.02.2024 | 34,00 | 34,40 | 33,90 | 34,20 | 0,59% | 825,00 |
27.02.2024 | 34,30 | 34,90 | 34,00 | 34,00 | -1,73% | 684,00 |
26.02.2024 | 35,40 | 35,60 | 34,60 | 34,60 | -4,95% | 1.819,00 |
23.02.2024 | 35,50 | 36,40 | 34,20 | 36,40 | 2,82% | 5.721,00 |
22.02.2024 | 33,50 | 35,50 | 33,50 | 35,40 | 4,42% | 2.305,00 |
21.02.2024 | 33,60 | 34,10 | 33,60 | 33,90 | 1,19% | 968,00 |
20.02.2024 | 34,00 | 34,60 | 33,50 | 33,50 | -3,18% | 2.737,00 |
19.02.2024 | 34,60 | 34,60 | 34,20 | 34,60 | 1,76% | 847,00 |
16.02.2024 | 34,70 | 34,70 | 33,70 | 34,00 | -2,86% | 907,00 |
15.02.2024 | 33,10 | 35,00 | 33,00 | 35,00 | 5,74% | 4.699,00 |
14.02.2024 | 32,60 | 33,70 | 32,60 | 33,10 | 0,30% | 2.326,00 |
13.02.2024 | 33,40 | 33,70 | 33,00 | 33,00 | -2,94% | 1.602,00 |
12.02.2024 | 34,80 | 35,50 | 34,00 | 34,00 | -2,86% | 883,00 |
09.02.2024 | 34,40 | 35,00 | 34,00 | 35,00 | 2,34% | 1.236,00 |
08.02.2024 | 34,10 | 34,20 | 33,50 | 34,20 | 0,00% | 3.341,00 |
07.02.2024 | 33,70 | 34,40 | 33,60 | 34,20 | 1,79% | 1.155,00 |
06.02.2024 | 33,40 | 34,30 | 33,40 | 33,60 | -0,59% | 3.113,00 |
05.02.2024 | 33,70 | 34,40 | 33,30 | 33,80 | -1,46% | 1.223,00 |
02.02.2024 | 35,30 | 35,50 | 34,30 | 34,30 | -4,99% | 1.591,00 |
01.02.2024 | 35,70 | 36,10 | 34,30 | 36,10 | 3,74% | 1.452,00 |
31.01.2024 | 34,40 | 35,00 | 34,40 | 34,80 | 1,75% | 64,00 |
30.01.2024 | 34,10 | 35,00 | 34,00 | 34,20 | 0,29% | 3.571,00 |
29.01.2024 | 34,60 | 34,60 | 33,90 | 34,10 | -2,57% | 1.023,00 |
26.01.2024 | 34,70 | 35,00 | 34,10 | 35,00 | -1,13% | 1.113,00 |
25.01.2024 | 35,20 | 36,00 | 35,00 | 35,40 | -1,94% | 1.010,00 |
24.01.2024 | 36,40 | 36,40 | 35,80 | 36,10 | -1,63% | 350,00 |
23.01.2024 | 35,70 | 36,70 | 35,70 | 36,70 | 3,09% | 1.522,00 |
22.01.2024 | 35,00 | 35,70 | 34,90 | 35,60 | 1,71% | 2.842,00 |
19.01.2024 | 35,30 | 35,30 | 35,00 | 35,00 | -0,28% | 321,00 |
18.01.2024 | 34,80 | 35,60 | 34,80 | 35,10 | 2,03% | 602,00 |
17.01.2024 | 34,60 | 34,60 | 33,30 | 34,40 | -0,86% | 2.388,00 |
16.01.2024 | 35,00 | 35,30 | 34,30 | 34,70 | -3,07% | 2.228,00 |
15.01.2024 | 36,40 | 36,50 | 34,50 | 35,80 | -1,92% | 3.581,00 |
12.01.2024 | 35,80 | 36,50 | 35,80 | 36,50 | 2,24% | 5.587,00 |
11.01.2024 | 35,70 | 36,80 | 35,70 | 35,70 | 0,00% | 4.028,00 |
10.01.2024 | 34,30 | 36,00 | 34,30 | 35,70 | 4,39% | 8.320,00 |
09.01.2024 | 34,00 | 34,70 | 34,00 | 34,20 | -1,44% | 535,00 |
08.01.2024 | 33,60 | 35,00 | 33,60 | 34,70 | 2,06% | 6.151,00 |
05.01.2024 | 34,00 | 34,30 | 33,40 | 34,00 | 0,00% | 2.346,00 |
04.01.2024 | 33,40 | 34,00 | 33,30 | 34,00 | 1,80% | 4.634,00 |
03.01.2024 | 33,00 | 33,40 | 32,90 | 33,40 | 0,30% | 3.771,00 |
02.01.2024 | 31,90 | 33,30 | 31,90 | 33,30 | 4,72% | 3.063,00 |
29.12.2023 | 31,80 | 32,00 | 31,50 | 31,80 | -1,85% | 1.715,00 |
28.12.2023 | 31,70 | 32,40 | 31,60 | 32,40 | 0,93% | 1.260,00 |
27.12.2023 | 32,40 | 32,40 | 31,60 | 32,10 | -3,02% | 1.900,00 |
22.12.2023 | 32,60 | 33,10 | 32,10 | 33,10 | 0,30% | 3.044,00 |
21.12.2023 | 33,00 | 33,10 | 33,00 | 33,00 | 0,00% | 3.561,00 |
20.12.2023 | 32,60 | 33,20 | 32,00 | 33,00 | 0,00% | 3.369,00 |
19.12.2023 | 33,40 | 33,40 | 32,80 | 33,00 | 0,00% | 6.938,00 |
18.12.2023 | 33,40 | 33,40 | 31,80 | 33,00 | 0,00% | 6.869,00 |
15.12.2023 | 33,40 | 33,40 | 32,10 | 33,00 | 3,77% | 5.627,00 |
14.12.2023 | 32,50 | 33,20 | 31,80 | 31,80 | -3,93% | 1.481,00 |
13.12.2023 | 32,10 | 33,20 | 31,50 | 33,10 | 3,12% | 4.298,00 |
12.12.2023 | 32,10 | 32,90 | 32,10 | 32,10 | -2,73% | 901,00 |
11.12.2023 | 33,50 | 33,80 | 32,80 | 33,00 | 0,00% | 4.625,00 |
08.12.2023 | 33,00 | 33,00 | 32,70 | 33,00 | 0,00% | 4.980,00 |
07.12.2023 | 32,00 | 33,00 | 32,00 | 33,00 | 3,13% | 2.861,00 |
06.12.2023 | 31,70 | 33,00 | 31,70 | 32,00 | -0,31% | 18.827,00 |
05.12.2023 | 31,80 | 32,10 | 31,80 | 32,10 | -0,93% | 1.821,00 |
04.12.2023 | 31,70 | 32,40 | 31,50 | 32,40 | 0,31% | 3.788,00 |
01.12.2023 | 32,20 | 32,80 | 31,80 | 32,30 | 0,94% | 4.482,00 |
30.11.2023 | 31,10 | 32,00 | 31,10 | 32,00 | 4,23% | 1.857,00 |
29.11.2023 | 31,00 | 31,10 | 30,40 | 30,70 | -1,92% | 3.803,00 |
28.11.2023 | 29,80 | 31,30 | 29,80 | 31,30 | 1,62% | 1.048,00 |
27.11.2023 | 29,60 | 30,80 | 29,50 | 30,80 | 3,70% | 3.684,00 |
24.11.2023 | 29,50 | 30,00 | 29,50 | 29,70 | 0,68% | 369,00 |
23.11.2023 | 29,30 | 29,50 | 29,30 | 29,50 | -1,67% | 30,00 |
22.11.2023 | 30,20 | 30,30 | 29,40 | 30,00 | 0,67% | 1.294,00 |
21.11.2023 | 29,90 | 29,90 | 29,20 | 29,80 | -0,33% | 1.145,00 |
20.11.2023 | 30,00 | 30,60 | 29,90 | 29,90 | -2,61% | 437,00 |
17.11.2023 | 29,70 | 30,70 | 29,30 | 30,70 | 3,02% | 2.556,00 |
16.11.2023 | 28,50 | 29,80 | 28,50 | 29,80 | 2,76% | 728,00 |
15.11.2023 | 28,90 | 29,00 | 28,40 | 29,00 | 2,11% | 1.853,00 |
14.11.2023 | 27,90 | 28,40 | 27,80 | 28,40 | 1,79% | 1.997,00 |
13.11.2023 | 28,60 | 28,60 | 27,90 | 27,90 | -2,45% | 1.352,00 |
10.11.2023 | 28,60 | 28,90 | 28,60 | 28,60 | 0,35% | 332,00 |
09.11.2023 | 29,60 | 29,60 | 28,40 | 28,50 | -4,36% | 2.257,00 |
08.11.2023 | 30,00 | 30,00 | 29,60 | 29,80 | -0,33% | 2.117,00 |
07.11.2023 | 29,60 | 30,00 | 29,60 | 29,90 | 1,01% | 700,00 |