28,800€
-3,36%
Echtzeit-Aktienkurs Nynomic AG
Bid:
Ask:
Aktienkurse zur Nynomic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 29,75 | 30,20 | 28,75 | 28,80 | -4,16% | 680,00 |
| 18.04.2024 | 30,80 | 31,20 | 29,80 | 30,05 | -2,12% | 1.282,00 |
| 17.04.2024 | 29,10 | 30,95 | 29,10 | 30,70 | 5,50% | - |
| 16.04.2024 | 28,50 | 29,85 | 28,45 | 29,10 | 1,75% | - |
| 15.04.2024 | 29,80 | 30,30 | 28,55 | 28,60 | -3,70% | 2.950,00 |
| 12.04.2024 | 30,40 | 30,90 | 29,70 | 29,70 | -1,00% | - |
| 11.04.2024 | 29,35 | 30,65 | 29,20 | 30,00 | 2,21% | - |
| 10.04.2024 | 29,10 | 30,10 | 28,75 | 29,35 | 0,86% | 4.100,00 |
| 09.04.2024 | 29,20 | 30,05 | 29,05 | 29,10 | -0,17% | 3.900,00 |
| 08.04.2024 | 29,05 | 30,05 | 29,05 | 29,15 | 0,34% | - |
| 05.04.2024 | 29,20 | 30,55 | 29,05 | 29,05 | -0,68% | 11.000,00 |
| 04.04.2024 | 30,15 | 30,15 | 29,20 | 29,25 | -2,99% | 70,00 |
| 03.04.2024 | 29,95 | 30,40 | 28,90 | 30,15 | 1,86% | - |
| 02.04.2024 | 30,30 | 30,50 | 29,60 | 29,60 | -2,63% | - |
| 28.03.2024 | 31,65 | 31,75 | 29,60 | 30,40 | -3,18% | 4.130,00 |
| 27.03.2024 | 33,35 | 33,45 | 30,80 | 31,40 | -5,71% | - |
| 26.03.2024 | 32,15 | 33,45 | 32,00 | 33,30 | 3,74% | - |
| 25.03.2024 | 32,10 | 32,75 | 31,70 | 32,10 | 0,16% | - |
| 22.03.2024 | 32,15 | 33,60 | 31,80 | 32,05 | 0,00% | 4.200,00 |
| 21.03.2024 | 29,25 | 32,35 | 28,65 | 32,05 | 11,09% | 4.008,00 |
| 20.03.2024 | 32,15 | 33,60 | 27,90 | 28,85 | -10,40% | 2.680,00 |
| 19.03.2024 | 32,25 | 33,30 | 31,70 | 32,20 | -0,31% | - |
| 18.03.2024 | 32,45 | 32,70 | 32,25 | 32,30 | -0,46% | - |
| 15.03.2024 | 32,20 | 33,55 | 31,80 | 32,45 | 0,78% | - |
| 14.03.2024 | 32,20 | 32,55 | 31,85 | 32,20 | 0,00% | 1.800,00 |
| 13.03.2024 | 32,00 | 32,65 | 31,90 | 32,20 | 0,63% | - |
| 12.03.2024 | 31,95 | 33,05 | 31,80 | 32,00 | 0,16% | 1.980,00 |
| 11.03.2024 | 32,40 | 32,45 | 31,85 | 31,95 | -1,39% | - |
| 08.03.2024 | 31,90 | 32,70 | 31,50 | 32,40 | 1,41% | 5.582,00 |
| 07.03.2024 | 32,85 | 33,45 | 31,70 | 31,95 | -2,74% | 6.920,00 |
| 06.03.2024 | 33,70 | 33,80 | 32,60 | 32,85 | -2,38% | 2.910,00 |
| 05.03.2024 | 34,05 | 34,15 | 33,15 | 33,65 | -1,46% | - |
| 04.03.2024 | 34,20 | 34,50 | 32,70 | 34,15 | 0,00% | 5.214,00 |
| 01.03.2024 | 34,75 | 35,20 | 33,95 | 34,15 | -1,59% | 3.800,00 |
| 29.02.2024 | 34,25 | 34,75 | 34,20 | 34,70 | 1,46% | - |
| 28.02.2024 | 34,10 | 34,35 | 33,90 | 34,20 | 0,15% | 2.700,00 |
| 27.02.2024 | 35,05 | 35,05 | 34,05 | 34,15 | -2,71% | - |
| 26.02.2024 | 35,45 | 35,75 | 34,80 | 35,10 | -1,54% | 980,00 |
| 23.02.2024 | 35,65 | 36,35 | 34,20 | 35,65 | 0,28% | 3.704,00 |
| 22.02.2024 | 33,85 | 35,55 | 33,60 | 35,55 | 5,18% | 3.123,00 |
| 21.02.2024 | 33,40 | 34,35 | 33,40 | 33,80 | 1,20% | 750,00 |
| 20.02.2024 | 34,15 | 34,45 | 33,30 | 33,40 | -2,20% | 2.400,00 |
| 19.02.2024 | 33,90 | 34,65 | 33,90 | 34,15 | 0,44% | - |
| 16.02.2024 | 34,90 | 34,90 | 33,85 | 34,00 | -2,72% | 3.600,00 |
| 15.02.2024 | 33,00 | 35,05 | 32,85 | 34,95 | 5,59% | 240,00 |
| 14.02.2024 | 32,80 | 33,80 | 32,70 | 33,10 | 0,76% | - |
| 13.02.2024 | 33,85 | 34,60 | 32,60 | 32,85 | -3,38% | - |
| 12.02.2024 | 34,30 | 35,50 | 33,95 | 34,00 | -1,88% | - |
| 09.02.2024 | 34,15 | 34,90 | 33,95 | 34,65 | 1,32% | - |
| 08.02.2024 | 34,15 | 34,25 | 33,65 | 34,20 | 0,15% | - |
| 07.02.2024 | 33,65 | 34,30 | 33,60 | 34,15 | 1,79% | 106,00 |
| 06.02.2024 | 33,80 | 34,25 | 33,10 | 33,55 | -0,74% | 3.500,00 |
| 05.02.2024 | 34,35 | 34,80 | 33,65 | 33,80 | -1,89% | 4.900,00 |
| 02.02.2024 | 35,60 | 35,85 | 34,40 | 34,45 | -2,96% | 1.575,00 |
| 01.02.2024 | 34,75 | 36,00 | 34,45 | 35,50 | 2,16% | - |
| 31.01.2024 | 34,15 | 34,85 | 34,15 | 34,75 | 1,61% | - |
| 30.01.2024 | 34,10 | 34,60 | 34,10 | 34,20 | 0,15% | - |
| 29.01.2024 | 34,75 | 35,25 | 34,10 | 34,15 | -2,29% | - |
| 26.01.2024 | 35,25 | 35,35 | 34,15 | 34,95 | -1,27% | - |
| 25.01.2024 | 36,10 | 36,10 | 35,20 | 35,40 | -1,94% | - |
| 24.01.2024 | 36,40 | 36,40 | 34,95 | 36,10 | -0,69% | - |
| 23.01.2024 | 35,50 | 36,65 | 34,50 | 36,35 | 2,54% | 1.400,00 |
| 22.01.2024 | 35,05 | 35,95 | 34,30 | 35,45 | 1,14% | - |
| 19.01.2024 | 35,00 | 35,25 | 34,65 | 35,05 | 0,00% | 490,00 |
| 18.01.2024 | 34,20 | 36,00 | 34,20 | 35,05 | 2,79% | - |
| 17.01.2024 | 34,65 | 34,70 | 33,25 | 34,10 | -2,15% | - |
| 16.01.2024 | 35,50 | 35,75 | 34,65 | 34,85 | -1,97% | - |
| 15.01.2024 | 36,25 | 36,40 | 34,70 | 35,55 | -1,66% | - |
| 12.01.2024 | 35,30 | 36,65 | 35,30 | 36,15 | 2,41% | - |
| 11.01.2024 | 35,85 | 36,60 | 35,25 | 35,30 | -1,40% | 3.430,00 |
| 10.01.2024 | 34,15 | 35,85 | 34,10 | 35,80 | 4,99% | 3.400,00 |
| 09.01.2024 | 34,55 | 35,00 | 34,10 | 34,10 | -1,59% | - |
| 08.01.2024 | 33,90 | 35,05 | 33,80 | 34,65 | 1,91% | 3.600,00 |
| 05.01.2024 | 33,60 | 34,10 | 33,50 | 34,00 | 0,74% | 880,00 |
| 04.01.2024 | 33,05 | 33,90 | 33,00 | 33,75 | 1,96% | 4.675,00 |
| 03.01.2024 | 33,10 | 33,30 | 32,85 | 33,10 | 0,15% | 1.820,00 |
| 02.01.2024 | 31,90 | 33,20 | 31,85 | 33,05 | 3,61% | 3.330,00 |
| 29.12.2023 | 32,30 | 33,60 | 31,40 | 31,90 | -1,54% | 336,00 |
| 28.12.2023 | 32,20 | 32,60 | 31,90 | 32,40 | 0,78% | - |
| 27.12.2023 | 32,90 | 32,90 | 32,00 | 32,15 | -2,13% | 2.730,00 |
| 22.12.2023 | 32,65 | 32,90 | 32,20 | 32,85 | 0,31% | 11.406,00 |
| 21.12.2023 | 32,65 | 33,20 | 31,80 | 32,75 | 0,31% | 660,00 |
| 20.12.2023 | 33,00 | 33,15 | 31,90 | 32,65 | -1,06% | - |
| 19.12.2023 | 32,65 | 33,25 | 32,40 | 33,00 | 1,54% | - |
| 18.12.2023 | 32,85 | 33,15 | 31,65 | 32,50 | -1,07% | 4.494,00 |
| 15.12.2023 | 32,10 | 33,25 | 31,95 | 32,85 | 2,34% | 3.263,00 |
| 14.12.2023 | 32,95 | 33,25 | 31,70 | 32,10 | -2,28% | - |
| 13.12.2023 | 31,90 | 33,20 | 30,90 | 32,85 | 2,82% | 1.311,00 |
| 12.12.2023 | 32,85 | 32,90 | 31,95 | 31,95 | -2,74% | - |
| 11.12.2023 | 33,00 | 34,05 | 32,80 | 32,85 | -0,61% | - |
| 08.12.2023 | 32,95 | 33,30 | 32,45 | 33,05 | 0,30% | - |
| 07.12.2023 | 32,05 | 33,15 | 32,05 | 32,95 | 2,33% | - |
| 06.12.2023 | 32,00 | 33,35 | 31,45 | 32,20 | 0,78% | 296,00 |
| 05.12.2023 | 32,15 | 32,90 | 31,75 | 31,95 | -0,62% | 24,00 |
| 04.12.2023 | 32,15 | 32,90 | 31,20 | 32,15 | 0,00% | 4.500,00 |
| 01.12.2023 | 32,00 | 33,15 | 31,70 | 32,15 | 0,47% | - |
| 30.11.2023 | 31,00 | 32,00 | 30,90 | 32,00 | 3,39% | - |
| 29.11.2023 | 31,25 | 31,50 | 30,05 | 30,95 | -0,96% | 5.000,00 |
| 28.11.2023 | 30,55 | 31,45 | 29,85 | 31,25 | 2,29% | - |
| 27.11.2023 | 29,65 | 31,35 | 29,55 | 30,55 | 2,69% | - |