Nynomic AG (M7UG)

M7UG
🏛️ 독일 →
11.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 17.00 17.60 17.00 17.60 0.0M
2024-12-27 17.40 17.40 17.00 17.15 0.0M
2024-12-23 17.45 17.45 17.35 17.35 0.0M
2024-12-20 17.70 17.85 17.25 17.50 0.0M
2024-12-19 17.70 17.80 17.25 17.80 0.0M
2024-12-18 18.15 18.35 17.85 18.30 0.0M
2024-12-17 18.30 18.30 18.20 18.25 0.0M
2024-12-16 18.65 18.70 17.75 18.50 0.0M
2024-12-13 18.55 18.60 18.25 18.25 0.0M
2024-12-12 18.50 18.60 18.20 18.25 0.0M
2024-12-11 18.55 18.80 18.35 18.35 0.0M
2024-12-10 18.35 18.70 18.30 18.70 0.0M
2024-12-09 17.65 18.35 17.60 18.35 0.0M
2024-12-06 17.35 17.70 17.25 17.25 0.0M
2024-12-05 17.30 17.75 17.30 17.55 0.0M
2024-12-04 17.05 17.85 17.05 17.70 0.0M
2024-12-03 16.90 17.40 16.90 17.35 0.0M
2024-12-02 16.70 17.35 16.70 17.35 0.0M
2024-11-29 17.10 17.60 17.10 17.40 0.0M
2024-11-28 17.55 17.55 17.55 17.55 0.0M
2024-11-27 17.55 17.60 17.50 17.50 0.0M
2024-11-26 17.75 17.75 17.60 17.70 0.0M
2024-11-25 17.75 17.85 17.60 17.70 0.0M
2024-11-22 17.55 18.10 17.55 17.60 0.0M
2024-11-21 18.70 18.70 17.55 17.55 0.0M
2024-11-20 17.05 17.80 17.05 17.80 0.0M
2024-11-19 16.85 16.90 16.85 16.90 0.0M
2024-11-18 16.55 16.90 16.55 16.80 0.0M
2024-11-15 18.40 18.40 16.70 16.70 0.0M
2024-11-14 17.40 17.70 16.90 17.70 0.0M
2024-11-13 17.90 18.15 17.80 17.80 0.0M
2024-11-12 17.65 18.50 17.60 17.85 0.0M
2024-11-11 16.95 17.70 16.95 17.70 0.0M
2024-11-08 16.90 17.05 16.90 17.05 0.0M
2024-11-07 16.95 17.00 16.60 16.85 0.0M
2024-11-06 16.85 17.10 16.60 17.10 0.0M
2024-11-05 16.65 17.05 16.65 17.05 0.0M
2024-11-04 16.85 16.90 16.65 16.90 0.0M
2024-11-01 17.45 17.45 16.90 16.95 0.0M
2024-10-31 16.80 16.85 16.80 16.85 0.0M
2024-10-30 17.40 17.40 16.75 17.05 0.0M
2024-10-29 16.90 17.45 16.65 17.30 0.0M
2024-10-28 17.30 17.75 17.00 17.35 0.0M
2024-10-25 18.20 18.20 18.05 18.05 0.0M
2024-10-24 18.40 18.40 18.40 18.40 0.0M
2024-10-23 18.95 18.95 18.05 18.30 0.0M
2024-10-22 18.60 18.60 18.05 18.25 0.0M
2024-10-21 18.55 18.95 18.55 18.55 0.0M
2024-10-18 19.00 19.00 18.60 18.75 0.0M
2024-10-17 19.10 19.55 19.10 19.25 0.0M
2024-10-16 18.90 19.20 18.55 19.05 0.0M
2024-10-15 19.50 19.50 18.10 18.65 0.0M
2024-10-14 19.00 19.00 18.20 18.60 0.0M
2024-10-11 18.50 19.90 18.50 19.40 0.0M
2024-10-10 18.90 19.00 18.85 18.85 0.0M
2024-10-09 18.55 18.90 18.40 18.50 0.0M
2024-10-08 18.70 19.35 17.90 18.40 0.0M
2024-10-07 20.90 20.90 20.40 20.40 0.0M
2024-10-04 20.80 21.20 20.60 20.60 0.0M
2024-10-03 21.50 21.50 21.10 21.10 0.0M
2024-10-02 20.80 21.60 20.80 21.60 0.0M
2024-10-01 21.00 21.30 20.40 20.70 0.0M
2024-09-30 20.00 20.60 20.00 20.20 0.0M
2024-09-27 20.70 20.70 20.20 20.20 0.0M
2024-09-26 20.20 20.40 20.10 20.30 0.0M
2024-09-25 20.50 20.60 20.10 20.10 0.0M
2024-09-24 20.00 20.40 19.85 20.40 0.0M
2024-09-23 20.50 20.50 19.80 19.95 0.0M
2024-09-20 21.10 21.50 20.30 20.30 0.0M
2024-09-19 19.95 20.80 19.95 20.80 0.0M
2024-09-18 19.85 19.95 19.85 19.95 0.0M
2024-09-17 19.65 20.00 19.20 20.00 0.0M
2024-09-16 20.00 20.00 19.50 19.60 0.0M
2024-09-13 19.60 19.70 19.55 19.70 0.0M
2024-09-12 19.70 19.70 19.70 19.70 0.0M
2024-09-11 19.75 20.00 19.60 19.80 0.0M
2024-09-10 19.95 20.00 19.95 19.95 0.0M
2024-09-09 19.90 20.20 19.40 20.20 0.0M
2024-09-06 20.50 20.50 19.40 19.40 0.0M
2024-09-05 21.10 21.30 20.60 20.60 0.0M
2024-09-04 21.10 21.30 21.00 21.30 0.0M
2024-09-03 21.40 21.50 21.00 21.10 0.0M
2024-09-02 21.40 21.60 20.90 21.60 0.0M
2024-08-30 21.00 21.00 21.00 21.00 0.0M
2024-08-29 21.10 21.10 20.80 21.00 0.0M
2024-08-28 21.00 21.00 20.00 20.70 0.0M
2024-08-27 21.70 21.90 21.00 21.00 0.0M
2024-08-26 20.40 22.00 20.30 22.00 0.0M
2024-08-23 21.90 22.00 19.50 20.60 0.0M
2024-08-22 22.50 22.50 21.40 21.70 0.0M
2024-08-21 23.60 23.60 22.50 22.50 0.0M
2024-08-20 23.50 23.50 23.10 23.10 0.0M
2024-08-19 23.10 23.50 22.60 23.50 0.0M
2024-08-16 23.20 23.50 23.20 23.50 0.0M
2024-08-15 23.60 23.60 23.10 23.20 0.0M
2024-08-14 23.70 24.20 23.50 23.50 0.0M
2024-08-13 23.00 23.70 22.90 23.70 0.0M
2024-08-12 22.70 22.80 22.70 22.80 0.0M
2024-08-09 21.70 22.50 21.70 22.50 0.0M
2024-08-08 22.20 22.20 20.70 21.90 0.0M
2024-08-07 23.00 23.00 22.30 22.30 0.0M
2024-08-06 22.10 22.60 22.10 22.20 0.0M
2024-08-05 23.30 23.30 21.20 22.10 0.0M
2024-08-02 23.40 24.10 23.10 23.70 0.0M
2024-08-01 23.90 24.30 23.10 24.00 0.0M
2024-07-31 23.60 23.90 23.10 23.50 0.0M
2024-07-30 23.90 24.10 23.70 23.70 0.0M
2024-07-29 24.40 24.40 23.70 24.10 0.0M
2024-07-26 24.30 24.50 24.00 24.50 0.0M
2024-07-25 23.90 24.50 23.60 24.30 0.0M
2024-07-24 24.90 24.90 23.60 24.30 0.0M
2024-07-23 25.40 26.00 25.10 25.10 0.0M
2024-07-22 25.90 25.90 25.70 25.70 0.0M
2024-07-19 26.00 26.00 25.80 25.80 0.0M
2024-07-18 26.00 26.10 26.00 26.10 0.0M
2024-07-17 25.80 26.40 24.00 26.20 0.0M
2024-07-16 26.90 27.50 25.80 25.80 0.0M
2024-07-15 27.00 28.00 25.80 28.00 0.0M
2024-07-12 27.00 27.00 26.50 26.90 0.0M
2024-07-11 26.50 26.70 26.10 26.60 0.0M
2024-07-10 26.80 26.80 26.70 26.80 0.0M
2024-07-09 27.30 27.30 26.80 26.80 0.0M
2024-07-08 27.50 27.50 27.00 27.40 0.0M
2024-07-05 26.40 27.40 26.40 27.40 0.0M
2024-07-04 26.90 26.90 26.30 26.30 0.0M
2024-07-03 27.60 27.60 27.10 27.20 0.0M
2024-07-02 27.40 27.70 27.30 27.70 0.0M
2024-07-01 27.70 27.70 27.20 27.50 0.0M
2024-06-28 27.60 27.70 26.70 27.70 0.0M
2024-06-27 27.30 27.60 27.30 27.50 0.0M
2024-06-26 28.50 28.50 27.20 27.30 0.0M
2024-06-25 28.10 28.30 27.80 27.80 0.0M
2024-06-24 27.90 28.50 27.60 27.90 0.0M
2024-06-21 27.50 27.70 27.00 27.50 0.0M
2024-06-20 27.00 27.90 27.00 27.90 0.0M
2024-06-19 27.10 27.10 27.10 27.10 0.0M
2024-06-18 27.00 27.40 27.00 27.20 0.0M
2024-06-17 26.50 26.60 25.80 26.40 0.0M
2024-06-14 27.60 27.60 26.20 26.20 0.0M
2024-06-13 29.00 29.00 27.70 27.70 0.0M
2024-06-12 28.80 29.30 28.70 29.20 0.0M
2024-06-11 28.90 29.40 28.80 28.90 0.0M
2024-06-10 29.20 29.20 28.80 28.90 0.0M
2024-06-07 29.40 29.60 28.80 28.90 0.0M
2024-06-06 29.00 29.10 28.80 29.10 0.0M
2024-06-05 29.10 29.40 29.00 29.10 0.0M
2024-06-04 28.70 29.10 28.70 29.10 0.0M
2024-06-03 29.20 29.20 28.70 28.90 0.0M
2024-05-31 29.00 29.20 28.90 28.90 0.0M
2024-05-30 29.00 29.20 28.40 28.50 0.0M
2024-05-29 29.40 29.50 29.20 29.30 0.0M
2024-05-28 29.40 29.70 29.20 29.30 0.0M
2024-05-27 29.00 29.40 29.00 29.10 0.0M
2024-05-24 29.40 29.50 29.30 29.30 0.0M
2024-05-23 29.90 29.90 29.70 29.70 0.0M
2024-05-22 29.70 29.80 29.00 29.00 0.0M
2024-05-21 29.40 30.30 29.20 29.20 0.0M
2024-05-20 29.30 29.70 29.30 29.60 0.0M
2024-05-17 29.40 29.40 29.00 29.40 0.0M
2024-05-16 29.70 29.70 28.90 28.90 0.0M
2024-05-15 29.80 29.80 29.40 29.60 0.0M
2024-05-14 29.40 29.80 28.70 29.80 0.0M
2024-05-13 29.70 29.70 28.50 29.30 0.0M
2024-05-10 29.50 29.50 29.50 29.50 0.0M
2024-05-09 29.70 30.00 29.30 29.40 0.0M
2024-05-08 29.30 30.00 28.80 29.20 0.0M
2024-05-07 29.50 30.00 29.30 29.30 0.0M
2024-05-06 30.00 30.00 29.40 29.40 0.0M
2024-05-03 30.30 30.70 29.10 29.10 0.0M
2024-05-02 29.50 30.00 29.50 30.00 0.0M
2024-04-30 29.20 29.20 29.20 29.20 0.0M
2024-04-29 29.20 29.40 28.80 29.20 0.0M
2024-04-26 29.00 29.50 28.70 28.70 0.0M
2024-04-25 29.20 29.20 28.50 28.50 0.0M
2024-04-24 28.60 30.20 28.60 29.00 0.0M
2024-04-23 28.70 29.10 27.80 28.50 0.0M
2024-04-22 29.30 29.30 28.90 29.00 0.0M
2024-04-19 29.30 30.00 28.70 28.70 0.0M
2024-04-18 30.90 31.30 30.30 30.30 0.0M
2024-04-17 29.50 30.90 29.50 30.80 0.0M
2024-04-16 29.30 29.30 29.00 29.20 0.0M
2024-04-15 30.20 30.20 29.00 29.30 0.0M
2024-04-12 30.20 31.30 29.70 29.70 0.0M
2024-04-11 29.50 30.50 29.50 30.50 0.0M
2024-04-10 28.70 29.60 28.60 29.30 0.0M
2024-04-09 29.20 29.50 29.00 29.00 0.0M
2024-04-08 29.40 29.50 29.00 29.10 0.0M
2024-04-05 29.70 30.10 29.00 29.00 0.0M
2024-04-04 29.40 30.00 29.30 29.40 0.0M
2024-04-03 29.50 30.10 28.60 30.10 0.0M
2024-04-02 30.30 30.60 29.10 29.50 0.0M
2024-03-28 31.30 31.40 29.80 30.30 0.0M
2024-03-27 33.00 33.00 30.90 31.50 0.0M
2024-03-26 31.80 33.00 31.80 33.00 0.0M
2024-03-25 32.00 33.00 31.70 32.10 0.0M
2024-03-22 32.40 33.80 31.80 31.80 0.0M
2024-03-21 29.30 32.10 29.00 31.90 0.0M
2024-03-20 32.90 33.20 28.10 28.90 0.0M
2024-03-19 32.20 32.30 31.50 32.20 0.0M
2024-03-18 32.30 32.30 32.20 32.20 0.0M
2024-03-15 32.70 32.90 31.80 32.20 0.0M
2024-03-14 31.60 32.50 31.60 32.10 0.0M
2024-03-13 31.60 32.70 31.60 32.20 0.0M
2024-03-12 31.60 32.90 31.60 31.90 0.0M
2024-03-11 32.20 32.20 31.80 32.20 0.0M
2024-03-08 32.20 32.90 31.80 32.90 0.0M
2024-03-07 32.80 33.20 32.20 32.20 0.0M
2024-03-06 34.00 34.00 32.50 32.90 0.0M
2024-03-05 34.10 34.10 33.30 33.80 0.0M
2024-03-04 34.20 34.40 32.50 34.20 0.0M
2024-03-01 35.00 35.10 34.00 34.00 0.0M
2024-02-29 34.50 34.90 34.50 34.80 0.0M
2024-02-28 34.00 34.40 33.90 34.20 0.0M
2024-02-27 34.30 34.90 34.00 34.00 0.0M
2024-02-26 35.40 35.60 34.60 34.60 0.0M
2024-02-23 35.50 36.40 34.20 36.40 0.0M
2024-02-22 33.50 35.50 33.50 35.40 0.0M
2024-02-21 33.60 34.10 33.60 33.90 0.0M
2024-02-20 34.00 34.60 33.50 33.50 0.0M
2024-02-19 34.60 34.60 34.20 34.60 0.0M
2024-02-16 34.70 34.70 33.70 34.00 0.0M
2024-02-15 33.10 35.00 33.00 35.00 0.0M
2024-02-14 32.60 33.70 32.60 33.10 0.0M
2024-02-13 33.40 33.70 33.00 33.00 0.0M
2024-02-12 34.80 35.50 34.00 34.00 0.0M
2024-02-09 34.40 35.00 34.00 35.00 0.0M
2024-02-08 34.10 34.20 33.50 34.20 0.0M
2024-02-07 33.70 34.40 33.60 34.20 0.0M
2024-02-06 33.40 34.30 33.40 33.60 0.0M
2024-02-05 33.70 34.40 33.30 33.80 0.0M
2024-02-02 35.30 35.50 34.30 34.30 0.0M
2024-02-01 35.70 36.10 34.30 36.10 0.0M
2024-01-31 34.40 35.00 34.40 34.80 0.0M
2024-01-30 34.10 35.00 34.00 34.20 0.0M
2024-01-29 34.60 34.60 33.90 34.10 0.0M
2024-01-26 34.70 35.00 34.10 35.00 0.0M
2024-01-25 35.20 36.00 35.00 35.40 0.0M
2024-01-24 36.40 36.40 35.80 36.10 0.0M
2024-01-23 35.70 36.70 35.70 36.70 0.0M
2024-01-22 35.00 35.70 34.90 35.60 0.0M
2024-01-19 35.30 35.30 35.00 35.00 0.0M
2024-01-18 34.80 35.60 34.80 35.10 0.0M
2024-01-17 34.60 34.60 33.30 34.40 0.0M
2024-01-16 35.00 35.30 34.30 34.70 0.0M
2024-01-15 36.40 36.50 34.50 35.80 0.0M
2024-01-12 35.80 36.50 35.80 36.50 0.0M
2024-01-11 35.70 36.80 35.70 35.70 0.0M
2024-01-10 34.30 36.00 34.30 35.70 0.0M
2024-01-09 34.00 34.70 34.00 34.20 0.0M
2024-01-08 33.60 35.00 33.60 34.70 0.0M
2024-01-05 34.00 34.30 33.40 34.00 0.0M
2024-01-04 33.40 34.00 33.30 34.00 0.0M
2024-01-03 33.00 33.40 32.90 33.40 0.0M
2024-01-02 31.90 33.30 31.90 33.30 0.0M