28,750€
-0,52%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 28,20 | 28,80 | 28,20 | 28,80 | -0,35% | 100,00 |
| 25.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,34% | - |
| 24.04.2024 | 28,30 | 29,00 | 28,30 | 29,00 | 0,69% | 300,00 |
| 23.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 22.04.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -2,05% | - |
| 19.04.2024 | 29,60 | 29,60 | 28,80 | 29,30 | -4,25% | 310,00 |
| 18.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 5,88% | - |
| 17.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | 2,48% | - |
| 16.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -8,44% | - |
| 15.04.2024 | 29,50 | 30,80 | 29,50 | 30,80 | 2,33% | 60,00 |
| 12.04.2024 | 30,00 | 30,10 | 29,60 | 30,10 | -0,66% | 77,00 |
| 11.04.2024 | 29,10 | 30,30 | 29,10 | 30,30 | 3,41% | 85,00 |
| 10.04.2024 | 28,80 | 29,30 | 28,80 | 29,30 | 1,03% | 108,00 |
| 09.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 08.04.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,36% | - |
| 05.04.2024 | 29,00 | 29,60 | 29,00 | 29,60 | 2,07% | 100,00 |
| 04.04.2024 | 29,90 | 29,90 | 29,00 | 29,00 | -2,36% | 165,00 |
| 03.04.2024 | 29,80 | 29,80 | 29,70 | 29,70 | -1,33% | 15,00 |
| 02.04.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -4,44% | - |
| 28.03.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | - |
| 27.03.2024 | 33,10 | 33,10 | 31,90 | 31,90 | -4,49% | 100,00 |
| 26.03.2024 | 32,00 | 33,40 | 32,00 | 33,40 | 4,38% | 150,00 |
| 25.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | - |
| 22.03.2024 | 32,10 | 32,60 | 32,10 | 32,60 | 2,84% | 300,00 |
| 21.03.2024 | 29,00 | 31,70 | 29,00 | 31,70 | 9,69% | 350,00 |
| 20.03.2024 | 32,00 | 32,00 | 28,80 | 28,90 | -9,97% | 320,00 |
| 19.03.2024 | 32,10 | 32,10 | 32,10 | 32,10 | -0,93% | - |
| 18.03.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | - |
| 15.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 14.03.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | - |
| 13.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 12.03.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 11.03.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 1,58% | - |
| 08.03.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -3,06% | - |
| 07.03.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -0,30% | - |
| 06.03.2024 | 33,50 | 33,50 | 32,80 | 32,80 | -1,50% | 350,00 |
| 05.03.2024 | 33,10 | 34,00 | 33,10 | 33,30 | -2,06% | 285,00 |
| 04.03.2024 | 34,10 | 34,10 | 33,30 | 34,00 | -1,73% | 60,00 |
| 01.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,29% | - |
| 29.02.2024 | 34,00 | 34,70 | 34,00 | 34,70 | 2,36% | 250,00 |
| 28.02.2024 | 34,00 | 34,00 | 33,90 | 33,90 | -2,59% | 100,00 |
| 27.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 26.02.2024 | 35,10 | 35,50 | 35,10 | 35,40 | -1,67% | 200,00 |
| 23.02.2024 | 35,40 | 36,30 | 35,40 | 36,00 | 3,75% | 290,00 |
| 22.02.2024 | 33,70 | 34,70 | 33,70 | 34,70 | 2,06% | 15,00 |
| 21.02.2024 | 33,30 | 34,00 | 33,30 | 34,00 | 2,10% | 100,00 |
| 20.02.2024 | 33,80 | 34,20 | 32,80 | 33,30 | -3,76% | 660,00 |
| 19.02.2024 | 33,80 | 34,60 | 33,80 | 34,60 | -0,57% | 100,00 |
| 16.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 6,10% | - |
| 15.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,31% | - |
| 14.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | -2,68% | - |
| 13.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,04% | - |
| 12.02.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -1,44% | - |
| 09.02.2024 | 34,00 | 34,80 | 34,00 | 34,80 | 2,05% | 100,00 |
| 08.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 2,40% | - |
| 07.02.2024 | 33,30 | 33,30 | 33,30 | 33,30 | -0,89% | - |
| 06.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | 100,00 |
| 05.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -3,39% | - |
| 02.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,85% | - |
| 01.02.2024 | 34,60 | 35,10 | 34,20 | 35,10 | 3,24% | 400,00 |
| 31.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,29% | - |
| 30.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,87% | - |
| 29.01.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,99% | 200,00 |
| 26.01.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -0,57% | - |
| 25.01.2024 | 35,90 | 35,90 | 35,30 | 35,30 | -3,29% | 3,00 |
| 24.01.2024 | 36,20 | 36,50 | 35,80 | 36,50 | 3,11% | 250,00 |
| 23.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,43% | - |
| 22.01.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 0,00% | - |
| 19.01.2024 | 34,90 | 34,90 | 34,90 | 34,90 | 2,35% | - |
| 18.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -1,16% | - |
| 17.01.2024 | 34,50 | 34,50 | 34,50 | 34,50 | -1,15% | - |
| 16.01.2024 | 35,30 | 35,30 | 34,90 | 34,90 | -3,32% | 14,00 |
| 15.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,82% | - |
| 12.01.2024 | 35,10 | 36,40 | 35,10 | 36,40 | 1,96% | 300,00 |
| 11.01.2024 | 35,70 | 35,70 | 35,70 | 35,70 | 0,28% | - |
| 10.01.2024 | 34,00 | 35,60 | 34,00 | 35,60 | 3,49% | 100,00 |
| 09.01.2024 | 34,40 | 34,90 | 34,40 | 34,40 | 1,78% | 230,00 |
| 08.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | - |
| 05.01.2024 | 33,50 | 33,50 | 33,50 | 33,50 | -0,59% | - |
| 04.01.2024 | 32,90 | 33,70 | 32,90 | 33,70 | 1,51% | 50,00 |
| 03.01.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 4,40% | 120,00 |
| 02.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 0,94% | - |
| 28.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | -2,15% | - |
| 27.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 22.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 0,31% | - |
| 21.12.2023 | 32,50 | 32,50 | 32,50 | 32,50 | -0,91% | - |
| 20.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 19.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | - |
| 18.12.2023 | 32,60 | 32,80 | 31,70 | 32,80 | 2,82% | 154,00 |
| 15.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | -2,74% | - |
| 14.12.2023 | 32,70 | 32,80 | 32,70 | 32,80 | 3,47% | 80,00 |
| 13.12.2023 | 31,70 | 31,70 | 31,70 | 31,70 | -3,06% | - |
| 12.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | -0,61% | - |
| 11.12.2023 | 32,90 | 32,90 | 32,90 | 32,90 | 0,30% | - |
| 08.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 3,14% | - |
| 07.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 06.12.2023 | 31,70 | 32,60 | 31,70 | 32,60 | 2,19% | 100,00 |
| 05.12.2023 | 32,00 | 32,00 | 31,90 | 31,90 | -0,31% | 101,00 |
| 04.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |