Nynomic AG M7U
XETR · Deutschland · Elektronische Technologie
€25,50+0,60 (+2,41 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25,50 | +2,41 % | €25,50 | €26,30 | €25,30 | 33,34K |
| 2026-09-30 | €24,90 | -0,80 % | €24,60 | €25,30 | €24,50 | 12,88K |
| 2026-09-29 | €25,10 | +7,26 % | €23,60 | €25,20 | €23,60 | 24,65K |
| 2026-09-28 | €23,40 | +0,43 % | €23,10 | €24,00 | €23,10 | 2,38K |
| 2026-09-25 | €23,30 | -0,85 % | €23,50 | €23,80 | €22,90 | 8,17K |
| 2026-09-24 | €23,50 | -4,86 % | €24,60 | €25,10 | €23,50 | 24,27K |
| 2026-09-23 | €24,70 | -0,40 % | €25,20 | €25,20 | €24,10 | 13,98K |
| 2026-09-22 | €24,80 | 0,00 % | €24,50 | €24,80 | €24,10 | 11,29K |
| 2026-09-21 | €24,80 | +7,83 % | €22,70 | €25,50 | €22,70 | 33,09K |
| 2026-09-18 | €23,00 | -3,36 % | €24,00 | €24,40 | €23,00 | 11,51K |
| 2026-09-17 | €23,80 | -1,24 % | €24,00 | €24,70 | €23,60 | 9,90K |
| 2026-09-16 | €24,10 | +3,88 % | €23,40 | €24,30 | €23,40 | 9,38K |
| 2026-09-15 | €23,20 | +0,87 % | €23,00 | €23,70 | €22,60 | 11,08K |
| 2026-09-14 | €23,00 | -6,12 % | €24,40 | €24,40 | €22,00 | 66,27K |
| 2026-09-11 | €24,50 | -1,61 % | €24,80 | €24,80 | €24,20 | 15,04K |
| 2026-09-10 | €24,90 | +4,62 % | €23,80 | €25,00 | €23,70 | 16,27K |
| 2026-09-09 | €23,80 | -4,80 % | €24,90 | €25,00 | €23,50 | 15,88K |
| 2026-09-08 | €25,00 | +0,81 % | €24,80 | €25,10 | €24,30 | 10,03K |
| 2026-09-07 | €24,80 | +2,48 % | €24,20 | €24,80 | €23,50 | 35,48K |
| 2026-09-04 | €24,20 | +3,86 % | €23,50 | €24,50 | €23,40 | 18,01K |
| 2026-09-03 | €23,30 | +4,02 % | €22,10 | €23,50 | €21,90 | 22,90K |
| 2026-09-02 | €22,40 | -1,32 % | €23,00 | €23,10 | €21,90 | 26,45K |
| 2026-09-01 | €22,70 | -1,73 % | €23,00 | €23,70 | €21,90 | 28,47K |
| 2026-08-31 | €23,10 | -1,70 % | €23,40 | €24,50 | €23,00 | 35,63K |
| 2026-08-28 | €23,50 | -2,49 % | €23,80 | €24,20 | €23,00 | 33,57K |
| 2026-08-27 | €24,10 | +4,78 % | €23,10 | €24,10 | €23,10 | 34,76K |
| 2026-08-26 | €23,00 | +1,77 % | €22,80 | €23,30 | €22,30 | 8,80K |
| 2026-08-25 | €22,60 | +2,73 % | €22,40 | €23,40 | €22,20 | 20,81K |
| 2026-08-24 | €22,00 | +1,38 % | €22,10 | €23,30 | €21,40 | 39,15K |
| 2026-08-21 | €21,70 | +3,83 % | €20,70 | €21,80 | €20,70 | 14,54K |
| 2026-08-20 | €20,90 | +1,46 % | €20,30 | €21,90 | €20,30 | 37,82K |
| 2026-08-19 | €20,60 | +7,57 % | €19,35 | €21,60 | €19,35 | 39,15K |
| 2026-08-18 | €19,15 | -4,25 % | €19,85 | €19,90 | €18,90 | 16,04K |
| 2026-08-17 | €20,00 | +4,17 % | €19,50 | €20,50 | €19,40 | 24,86K |
| 2026-08-14 | €19,20 | -1,54 % | €19,50 | €19,50 | €18,75 | 9,25K |
| 2026-08-13 | €19,50 | -1,02 % | €19,65 | €19,70 | €18,85 | 12,45K |
| 2026-08-12 | €19,70 | +5,91 % | €18,95 | €20,40 | €18,70 | 36,04K |
| 2026-08-11 | €18,60 | +6,59 % | €17,10 | €18,65 | €17,10 | 21,21K |
| 2026-08-10 | €17,45 | +2,95 % | €17,05 | €18,45 | €17,05 | 19,62K |
| 2026-08-07 | €16,95 | -1,45 % | €17,00 | €17,35 | €16,80 | 16,07K |
| 2026-08-06 | €17,20 | -3,91 % | €17,65 | €17,85 | €16,60 | 44,86K |
| 2026-08-05 | €17,90 | -6,04 % | €19,35 | €19,35 | €17,75 | 22,85K |
| 2026-08-04 | €19,05 | +6,42 % | €19,10 | €19,85 | €18,50 | 67,80K |
| 2026-08-03 | €17,90 | +7,51 % | €16,90 | €18,60 | €16,20 | 90,19K |
| 2026-07-31 | €16,65 | +12,12 % | €15,00 | €17,70 | €15,00 | 50,28K |
| 2026-07-30 | €14,85 | +8,79 % | €13,95 | €15,10 | €13,80 | 22,88K |
| 2026-07-29 | €13,65 | -4,88 % | €14,05 | €15,05 | €13,65 | 22,31K |
| 2026-07-28 | €14,35 | -6,82 % | €15,25 | €15,25 | €14,15 | 37,92K |
| 2026-07-27 | €15,40 | +0,33 % | €16,05 | €16,05 | €15,15 | 6,03K |
| 2026-07-24 | €15,35 | -6,97 % | €16,35 | €16,55 | €15,35 | 11,53K |
| 2026-07-23 | €16,50 | -1,49 % | €16,95 | €17,55 | €16,50 | 12,29K |
| 2026-07-22 | €16,75 | +0,90 % | €16,40 | €16,90 | €16,20 | 0 |
| 2026-07-21 | €16,60 | +7,44 % | €15,50 | €16,85 | €15,50 | 17,54K |
| 2026-07-20 | €15,45 | -1,28 % | €16,00 | €16,00 | €15,15 | 17,12K |
| 2026-07-17 | €15,65 | -6,57 % | €16,50 | €16,50 | €15,20 | 35,47K |
| 2026-07-16 | €16,75 | +3,40 % | €16,35 | €17,20 | €16,15 | 22,71K |
| 2026-07-15 | €16,20 | +2,21 % | €16,00 | €16,50 | €16,00 | 9,19K |
| 2026-07-14 | €15,85 | -0,94 % | €16,60 | €16,60 | €15,35 | 11,58K |
| 2026-07-13 | €16,00 | -0,93 % | €16,60 | €16,60 | €15,95 | 6,79K |
| 2026-07-10 | €16,15 | -0,92 % | €16,60 | €16,60 | €15,70 | 8,84K |
| 2026-07-09 | €16,30 | +4,49 % | €15,75 | €16,60 | €15,75 | 12,62K |
| 2026-07-08 | €15,60 | -4,00 % | €16,10 | €16,10 | €15,15 | 14,06K |
| 2026-07-07 | €16,25 | -4,13 % | €17,60 | €17,60 | €16,25 | 18,41K |
| 2026-07-06 | €16,95 | +0,59 % | €17,00 | €17,40 | €16,85 | 6,20K |
| 2026-07-03 | €16,85 | +1,20 % | €16,55 | €17,30 | €16,55 | 10,77K |
| 2026-07-02 | €16,65 | -2,92 % | €17,00 | €17,70 | €16,50 | 19,94K |
| 2026-07-01 | €17,15 | +0,29 % | €17,00 | €17,65 | €17,00 | 13,35K |
| 2026-06-30 | €17,10 | +0,88 % | €17,00 | €18,00 | €17,00 | 16,00K |
| 2026-06-29 | €16,95 | 0,00 % | €16,85 | €17,70 | €16,85 | 18,16K |
| 2026-06-26 | €16,95 | -6,35 % | €18,35 | €18,35 | €16,65 | 29,63K |
| 2026-06-25 | €18,10 | -2,69 % | €19,10 | €19,10 | €18,10 | 7,25K |
| 2026-06-24 | €18,60 | -0,53 % | €19,40 | €19,40 | €18,05 | 16,56K |
| 2026-06-23 | €18,70 | -4,10 % | €19,20 | €19,20 | €18,70 | 20,23K |
| 2026-06-22 | €19,50 | +7,14 % | €18,10 | €19,60 | €18,10 | 15,94K |
| 2026-06-19 | €18,20 | -1,36 % | €18,65 | €19,15 | €18,20 | 12,62K |
| 2026-06-18 | €18,45 | -4,65 % | €20,60 | €20,60 | €18,40 | 32,11K |
| 2026-06-17 | €19,35 | -0,51 % | €19,20 | €19,60 | €18,90 | 11,71K |
| 2026-06-16 | €19,45 | -4,66 % | €20,30 | €20,30 | €19,30 | 17,38K |
| 2026-06-15 | €20,40 | +4,35 % | €20,60 | €20,90 | €20,20 | 28,57K |
| 2026-06-12 | €19,55 | 0,00 % | €19,70 | €20,10 | €19,50 | 14,51K |
| 2026-06-11 | €19,55 | +3,99 % | €18,60 | €19,90 | €18,45 | 34,58K |
| 2026-06-10 | €18,80 | -3,84 % | €18,90 | €19,35 | €17,90 | 52,07K |
| 2026-06-09 | €19,55 | -2,01 % | €19,95 | €21,30 | €19,05 | 82,15K |
| 2026-06-08 | €19,95 | +6,12 % | €18,50 | €20,30 | €18,35 | 49,77K |
| 2026-06-05 | €18,80 | +0,27 % | €18,50 | €19,50 | €18,25 | 33,18K |
| 2026-06-04 | €18,75 | -0,53 % | €18,90 | €19,20 | €17,70 | 39,54K |
| 2026-06-03 | €18,85 | -6,68 % | €20,00 | €20,10 | €18,80 | 36,78K |
| 2026-06-02 | €20,20 | 0,00 % | €20,20 | €20,40 | €18,95 | 39,44K |
| 2026-06-01 | €20,20 | -2,42 % | €20,50 | €21,50 | €19,75 | 47,13K |
| 2026-05-29 | €20,70 | -4,17 % | €21,50 | €21,50 | €20,20 | 30,70K |