Nynomic AG (A0MSN1)

M7UG
🏛️ Deutschland →
11.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 31.80 32.00 31.50 31.80 0.0M
2023-12-28 31.70 32.40 31.60 32.40 0.0M
2023-12-27 32.40 32.40 31.60 32.10 0.0M
2023-12-22 32.60 33.10 32.10 33.10 0.0M
2023-12-21 33.00 33.10 33.00 33.00 0.0M
2023-12-20 32.60 33.20 32.00 33.00 0.0M
2023-12-19 33.40 33.40 32.80 33.00 0.0M
2023-12-18 33.40 33.40 31.80 33.00 0.0M
2023-12-15 33.40 33.40 32.10 33.00 0.0M
2023-12-14 32.50 33.20 31.80 31.80 0.0M
2023-12-13 32.10 33.20 31.50 33.10 0.0M
2023-12-12 32.10 32.90 32.10 32.10 0.0M
2023-12-11 33.50 33.80 32.80 33.00 0.0M
2023-12-08 33.00 33.00 32.70 33.00 0.0M
2023-12-07 32.00 33.00 32.00 33.00 0.0M
2023-12-06 31.70 33.00 31.70 32.00 0.0M
2023-12-05 31.80 32.10 31.80 32.10 0.0M
2023-12-04 31.70 32.40 31.50 32.40 0.0M
2023-12-01 32.20 32.80 31.80 32.30 0.0M
2023-11-30 31.10 32.00 31.10 32.00 0.0M
2023-11-29 31.00 31.10 30.40 30.70 0.0M
2023-11-28 29.80 31.30 29.80 31.30 0.0M
2023-11-27 29.60 30.80 29.50 30.80 0.0M
2023-11-24 29.50 30.00 29.50 29.70 0.0M
2023-11-23 29.30 29.50 29.30 29.50 0.0M
2023-11-22 30.20 30.30 29.40 30.00 0.0M
2023-11-21 29.90 29.90 29.20 29.80 0.0M
2023-11-20 30.00 30.60 29.90 29.90 0.0M
2023-11-17 29.70 30.70 29.30 30.70 0.0M
2023-11-16 28.50 29.80 28.50 29.80 0.0M
2023-11-15 28.90 29.00 28.40 29.00 0.0M
2023-11-14 27.90 28.40 27.80 28.40 0.0M
2023-11-13 28.60 28.60 27.90 27.90 0.0M
2023-11-10 28.60 28.90 28.60 28.60 0.0M
2023-11-09 29.60 29.60 28.40 28.50 0.0M
2023-11-08 30.00 30.00 29.60 29.80 0.0M
2023-11-07 29.60 30.00 29.60 29.90 0.0M
2023-11-06 30.00 30.00 29.60 29.60 0.0M
2023-11-03 29.00 30.20 29.00 30.20 0.0M
2023-11-02 28.80 28.80 27.60 28.70 0.0M
2023-11-01 29.00 29.00 28.70 28.70 0.0M
2023-10-31 28.40 28.90 27.60 28.90 0.0M
2023-10-30 29.00 29.00 28.30 29.00 0.0M
2023-10-27 28.20 28.40 28.20 28.40 0.0M
2023-10-26 27.90 28.80 27.90 28.20 0.0M
2023-10-25 28.20 29.60 27.40 29.60 0.0M
2023-10-24 27.60 28.40 27.30 27.80 0.0M
2023-10-23 29.00 29.00 27.80 28.20 0.0M
2023-10-20 29.10 29.80 28.50 29.00 0.0M
2023-10-19 29.20 29.60 29.10 29.10 0.0M
2023-10-18 30.10 30.10 29.50 29.50 0.0M
2023-10-17 31.00 31.00 29.90 29.90 0.0M
2023-10-16 32.10 32.10 31.00 31.00 0.0M
2023-10-13 32.40 32.50 31.60 31.60 0.0M
2023-10-12 32.50 32.60 32.50 32.60 0.0M
2023-10-11 32.10 32.20 31.40 32.20 0.0M
2023-10-10 31.70 31.90 31.50 31.90 0.0M
2023-10-09 31.70 32.00 31.70 32.00 0.0M
2023-10-06 31.50 32.50 31.50 32.50 0.0M
2023-10-05 31.50 31.80 31.50 31.80 0.0M
2023-10-04 31.50 31.80 31.50 31.80 0.0M
2023-10-03 31.50 31.60 31.50 31.60 0.0M
2023-10-02 31.90 32.00 31.10 31.30 0.0M
2023-09-29 31.10 32.00 31.00 32.00 0.0M
2023-09-28 29.60 30.90 29.60 30.90 0.0M
2023-09-27 31.20 31.20 29.60 29.70 0.0M
2023-09-26 31.50 31.50 31.50 31.50 0.0M
2023-09-25 31.40 31.50 31.00 31.50 0.0M
2023-09-22 31.10 31.70 31.00 31.30 0.0M
2023-09-21 32.00 32.00 30.70 30.70 0.0M
2023-09-20 32.00 32.00 31.00 32.00 0.0M
2023-09-19 32.00 32.00 31.70 31.90 0.0M
2023-09-18 31.90 31.90 31.60 31.90 0.0M
2023-09-15 32.80 32.80 31.80 31.80 0.0M
2023-09-14 31.60 32.60 31.40 32.00 0.0M
2023-09-13 32.20 32.60 31.00 31.40 0.0M
2023-09-12 32.40 33.00 31.70 32.30 0.0M
2023-09-11 33.50 33.50 32.50 32.70 0.0M
2023-09-08 33.60 33.70 33.60 33.70 0.0M
2023-09-07 33.50 33.50 33.00 33.30 0.0M
2023-09-06 33.60 34.10 33.40 33.60 0.0M
2023-09-05 32.40 33.90 32.40 33.90 0.0M
2023-09-04 34.10 34.10 32.90 32.90 0.0M
2023-09-01 33.70 34.80 33.70 34.60 0.0M
2023-08-31 33.90 33.90 33.80 33.80 0.0M
2023-08-30 33.80 33.80 33.50 33.50 0.0M
2023-08-29 33.60 33.70 33.50 33.70 0.0M
2023-08-28 32.90 33.60 32.90 33.50 0.0M
2023-08-25 32.20 33.10 32.00 33.10 0.0M
2023-08-24 33.30 33.30 32.20 32.20 0.0M
2023-08-23 32.80 33.30 32.50 32.80 0.0M
2023-08-22 33.40 34.20 33.30 33.60 0.0M
2023-08-21 32.00 34.10 31.20 34.10 0.0M
2023-08-18 32.20 32.70 31.00 31.30 0.0M
2023-08-17 32.10 33.00 31.00 31.50 0.0M
2023-08-16 34.00 34.00 32.10 32.10 0.0M
2023-08-15 34.40 34.40 34.30 34.30 0.0M
2023-08-14 34.70 34.70 33.50 34.40 0.0M
2023-08-11 34.60 34.60 34.00 34.00 0.0M
2023-08-10 34.00 34.80 33.40 34.70 0.0M
2023-08-09 33.00 33.80 33.00 33.40 0.0M
2023-08-08 34.40 34.40 33.50 33.50 0.0M
2023-08-07 34.50 34.90 34.50 34.50 0.0M
2023-08-04 35.30 35.40 34.80 34.90 0.0M
2023-08-03 34.80 35.80 34.80 35.40 0.0M
2023-08-02 33.80 33.80 33.80 33.80 0.0M
2023-08-01 34.50 34.50 33.00 33.50 0.0M
2023-07-31 34.50 34.50 34.00 34.00 0.0M
2023-07-28 34.00 34.20 34.00 34.20 0.0M
2023-07-27 34.50 34.50 34.00 34.00 0.0M
2023-07-26 34.40 34.40 34.40 34.40 0.0M
2023-07-25 34.10 34.60 34.10 34.60 0.0M
2023-07-24 34.20 34.80 34.00 34.40 0.0M
2023-07-21 34.30 34.30 34.00 34.00 0.0M
2023-07-20 34.70 34.70 34.40 34.60 0.0M
2023-07-19 34.90 34.90 34.30 34.30 0.0M
2023-07-18 34.40 34.90 34.30 34.90 0.0M
2023-07-17 34.70 35.30 34.10 34.10 0.0M
2023-07-14 34.30 35.00 34.30 34.40 0.0M
2023-07-13 34.50 34.50 34.40 34.50 0.0M
2023-07-12 34.50 35.20 34.20 34.20 0.0M
2023-07-11 33.70 35.00 33.20 34.50 0.0M
2023-07-10 34.00 34.00 32.50 33.90 0.0M
2023-07-07 32.00 33.80 31.70 33.80 0.0M
2023-07-06 32.70 32.90 30.20 31.90 0.0M
2023-07-05 33.10 34.10 32.50 32.60 0.0M
2023-07-04 34.00 34.00 32.60 33.20 0.0M
2023-07-03 35.00 35.00 33.60 33.60 0.0M
2023-06-30 34.40 34.90 34.40 34.90 0.0M
2023-06-29 34.30 34.30 33.50 34.30 0.0M
2023-06-28 34.30 34.40 34.30 34.30 0.0M
2023-06-27 33.30 34.00 33.10 34.00 0.0M
2023-06-26 34.10 34.10 33.20 33.20 0.0M
2023-06-23 35.90 35.90 34.10 34.10 0.0M
2023-06-22 35.60 36.00 35.60 35.90 0.0M
2023-06-21 35.90 36.00 35.50 35.70 0.0M
2023-06-20 36.60 36.70 35.90 35.90 0.0M
2023-06-19 37.00 37.00 36.50 36.70 0.0M
2023-06-16 35.90 37.00 35.10 36.20 0.0M
2023-06-15 35.80 36.00 34.90 36.00 0.0M
2023-06-14 34.80 35.20 34.50 34.50 0.0M
2023-06-13 34.40 35.30 34.10 34.90 0.0M
2023-06-12 34.40 34.40 34.10 34.30 0.0M
2023-06-09 34.10 34.20 34.00 34.20 0.0M
2023-06-08 34.70 34.70 34.10 34.20 0.0M
2023-06-07 34.90 34.90 34.90 34.90 0.0M
2023-06-06 34.70 34.70 34.10 34.50 0.0M
2023-06-05 34.70 35.90 34.70 35.00 0.0M
2023-06-02 35.30 35.90 35.00 35.00 0.0M
2023-06-01 36.90 36.90 34.90 35.10 0.0M
2023-05-31 37.00 37.00 35.50 35.50 0.0M
2023-05-30 36.00 37.30 35.90 36.40 0.0M
2023-05-29 35.80 36.30 35.60 36.10 0.0M
2023-05-26 34.40 35.10 33.00 35.10 0.0M
2023-05-25 33.60 34.40 33.00 34.40 0.0M
2023-05-24 32.90 32.90 32.60 32.90 0.0M
2023-05-23 32.90 33.00 32.80 32.80 0.0M
2023-05-22 32.90 33.20 32.10 32.40 0.0M
2023-05-19 33.00 33.50 32.70 33.50 0.0M
2023-05-18 33.90 34.00 33.00 33.00 0.0M
2023-05-17 32.70 33.90 32.70 33.90 0.0M
2023-05-16 33.30 33.30 32.70 33.10 0.0M
2023-05-15 33.50 33.50 32.80 33.10 0.0M
2023-05-12 33.00 33.50 32.70 32.80 0.0M
2023-05-11 33.50 33.50 33.00 33.20 0.0M
2023-05-10 32.50 33.30 32.50 33.30 0.0M
2023-05-09 32.80 32.80 32.10 32.10 0.0M
2023-05-08 33.10 33.10 32.50 32.90 0.0M
2023-05-05 32.60 33.00 32.50 32.90 0.0M
2023-05-04 32.50 32.80 32.50 32.80 0.0M
2023-05-03 32.40 32.40 32.10 32.10 0.0M
2023-05-02 33.00 33.10 32.20 32.20 0.0M
2023-04-28 33.30 33.30 32.80 32.80 0.0M
2023-04-27 33.50 33.90 33.00 33.10 0.0M
2023-04-26 34.00 34.00 33.50 33.50 0.0M
2023-04-25 33.60 34.30 33.60 34.30 0.0M
2023-04-24 33.50 33.60 33.50 33.60 0.0M
2023-04-21 33.60 33.90 33.10 33.50 0.0M
2023-04-20 34.90 34.90 34.10 34.10 0.0M
2023-04-19 34.00 34.30 33.80 34.10 0.0M
2023-04-18 34.00 34.10 34.00 34.10 0.0M
2023-04-17 35.20 35.20 33.80 33.80 0.0M
2023-04-14 33.50 34.50 33.50 34.50 0.0M
2023-04-13 33.90 34.50 33.10 33.40 0.0M
2023-04-12 34.60 35.00 34.50 35.00 0.0M
2023-04-11 35.40 35.40 34.80 34.80 0.0M
2023-04-06 34.60 34.60 34.50 34.50 0.0M
2023-04-05 35.00 35.00 35.00 35.00 0.0M
2023-04-04 35.50 35.50 34.90 34.90 0.0M
2023-04-03 35.60 36.10 35.60 35.70 0.0M
2023-03-31 35.60 35.85 35.60 35.70 0.0M
2023-03-30 35.90 35.90 35.60 35.75 0.0M
2023-03-29 35.60 35.60 35.60 35.60 0.0M
2023-03-28 35.70 35.80 35.70 35.80 0.0M
2023-03-27 36.00 36.00 35.85 35.85 0.0M
2023-03-24 35.60 36.00 35.60 35.95 0.0M
2023-03-23 35.90 36.15 35.55 35.80 0.0M
2023-03-22 36.00 36.05 35.50 35.90 0.0M
2023-03-21 34.95 36.00 34.95 35.90 0.0M
2023-03-20 35.05 35.05 34.10 34.65 0.0M
2023-03-17 36.10 36.10 34.55 35.25 0.0M
2023-03-16 34.65 36.00 34.05 36.00 0.0M
2023-03-15 34.75 34.75 33.40 34.05 0.0M
2023-03-14 34.75 34.80 33.30 34.30 0.0M
2023-03-13 34.30 34.50 33.30 34.50 0.0M
2023-03-10 34.50 34.50 33.85 34.30 0.0M
2023-03-09 34.80 34.80 34.60 34.70 0.0M
2023-03-08 34.40 34.70 34.40 34.70 0.0M
2023-03-07 35.20 35.30 33.90 34.40 0.0M
2023-03-06 34.60 35.20 34.20 34.65 0.0M
2023-03-03 33.80 34.80 33.80 34.60 0.0M
2023-03-02 33.60 33.80 33.25 33.70 0.0M
2023-03-01 33.85 34.00 33.60 34.00 0.0M
2023-02-28 33.50 33.70 33.30 33.70 0.0M
2023-02-27 32.50 33.50 32.35 33.50 0.0M
2023-02-24 33.10 33.10 32.55 32.55 0.0M
2023-02-23 32.25 32.90 32.20 32.90 0.0M
2023-02-22 31.30 32.55 31.30 32.25 0.0M
2023-02-21 32.65 33.00 31.50 31.50 0.0M
2023-02-20 34.00 34.05 32.15 32.15 0.0M
2023-02-17 33.40 34.10 33.10 34.00 0.0M
2023-02-16 33.60 33.60 32.00 32.95 0.0M
2023-02-15 34.50 34.50 33.50 33.50 0.0M
2023-02-14 34.40 34.50 34.00 34.00 0.0M
2023-02-13 33.10 33.70 33.10 33.50 0.0M
2023-02-10 33.85 33.85 33.10 33.10 0.0M
2023-02-09 33.75 34.20 33.20 33.95 0.0M
2023-02-08 34.15 34.45 33.35 33.75 0.0M
2023-02-07 34.70 34.70 33.50 33.85 0.0M
2023-02-06 34.65 34.65 34.55 34.55 0.0M
2023-02-03 34.60 35.65 33.40 35.35 0.0M
2023-02-02 34.50 34.75 33.10 33.80 0.0M
2023-02-01 35.25 36.15 34.20 34.20 0.0M
2023-01-31 35.75 35.75 34.80 34.80 0.0M
2023-01-30 35.30 36.00 35.10 35.70 0.0M
2023-01-27 36.00 36.45 35.50 35.50 0.0M
2023-01-26 36.00 37.05 36.00 36.00 0.0M
2023-01-25 36.00 36.40 35.70 36.00 0.0M
2023-01-24 36.90 36.90 35.90 35.90 0.0M
2023-01-23 36.20 37.10 36.15 37.10 0.0M
2023-01-20 36.45 37.20 35.90 35.90 0.0M
2023-01-19 36.15 37.50 36.15 37.50 0.0M
2023-01-18 36.25 37.45 36.25 37.05 0.0M
2023-01-17 37.65 37.65 36.05 36.05 0.0M
2023-01-16 36.30 37.90 36.30 37.90 0.0M
2023-01-13 36.10 37.35 36.10 37.30 0.0M
2023-01-12 37.80 38.15 36.00 36.00 0.0M
2023-01-11 37.40 38.50 37.05 38.50 0.0M
2023-01-10 36.20 37.70 36.20 37.70 0.0M
2023-01-09 35.85 37.10 35.85 37.05 0.0M
2023-01-06 37.85 37.85 35.25 35.25 0.0M
2023-01-05 35.10 38.00 35.10 37.70 0.0M
2023-01-04 33.95 35.90 33.95 35.70 0.0M
2023-01-03 34.95 34.95 34.05 34.05 0.0M
2023-01-02 34.15 34.95 34.05 34.70 0.0M