1,100€
4,76%
Echtzeit-Aktienkurs Pyramid AG
Bid:
Ask:
Aktienkurse zur Pyramid AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 1,12 | 1,12 | 1,05 | 1,09 | 3,81% | 4.134,00 |
| 14.05.2024 | 1,10 | 1,10 | 1,05 | 1,05 | -2,33% | 2.979,00 |
| 13.05.2024 | 1,07 | 1,08 | 1,07 | 1,08 | 4,37% | - |
| 10.05.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -6,36% | 5.000,00 |
| 09.05.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 5,77% | 100,00 |
| 08.05.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -0,95% | 2.000,00 |
| 07.05.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 7.248,00 |
| 06.05.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -3,20% | 200,00 |
| 03.05.2024 | 1,11 | 1,11 | 1,08 | 1,10 | 3,30% | - |
| 02.05.2024 | 1,13 | 1,13 | 1,06 | 1,06 | 0,00% | 2.288,00 |
| 30.04.2024 | 1,12 | 1,12 | 1,06 | 1,06 | 1,92% | 4.188,00 |
| 29.04.2024 | 1,06 | 1,06 | 1,04 | 1,04 | -1,89% | 585,00 |
| 26.04.2024 | 1,07 | 1,07 | 1,04 | 1,06 | 0,00% | - |
| 25.04.2024 | 1,03 | 1,06 | 1,03 | 1,06 | 0,95% | 5.600,00 |
| 24.04.2024 | 1,03 | 1,05 | 1,03 | 1,05 | 0,96% | 1.700,00 |
| 23.04.2024 | 1,10 | 1,10 | 1,04 | 1,04 | -3,70% | 344,00 |
| 22.04.2024 | 1,07 | 1,08 | 1,04 | 1,08 | -0,92% | 24.920,00 |
| 19.04.2024 | 1,08 | 1,09 | 1,08 | 1,09 | 4,81% | 5.000,00 |
| 18.04.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | 1,00 |
| 17.04.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -1,90% | 1.500,00 |
| 16.04.2024 | 1,05 | 1,08 | 1,03 | 1,05 | 0,96% | 4.160,00 |
| 15.04.2024 | 1,05 | 1,09 | 1,03 | 1,04 | 0,97% | 13.872,00 |
| 12.04.2024 | 1,06 | 1,06 | 1,03 | 1,03 | -10,43% | 2.300,00 |
| 11.04.2024 | 0,98 | 1,15 | 0,98 | 1,15 | 12,75% | 17.605,00 |
| 10.04.2024 | 1,07 | 1,07 | 0,95 | 1,02 | 5,15% | 48.557,00 |
| 09.04.2024 | 1,06 | 1,06 | 0,97 | 0,97 | -11,82% | 26.772,00 |
| 08.04.2024 | 1,10 | 1,10 | 1,08 | 1,10 | -0,90% | 3.607,00 |
| 05.04.2024 | 1,08 | 1,12 | 1,02 | 1,11 | -1,77% | 21.798,00 |
| 04.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | 500,00 |
| 03.04.2024 | 1,15 | 1,17 | 1,15 | 1,17 | 4,46% | 307,00 |
| 02.04.2024 | 1,14 | 1,22 | 1,12 | 1,12 | -2,18% | 3.075,00 |
| 28.03.2024 | 1,25 | 1,25 | 1,15 | 1,15 | 0,44% | 3.531,00 |
| 27.03.2024 | 1,15 | 1,15 | 1,13 | 1,14 | 3,17% | 4.827,00 |
| 26.03.2024 | 1,22 | 1,23 | 1,11 | 1,11 | -1,78% | 11.612,00 |
| 25.03.2024 | 1,19 | 1,19 | 1,12 | 1,13 | -0,44% | 4.820,00 |
| 22.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | 1.400,00 |
| 21.03.2024 | 1,18 | 1,18 | 1,15 | 1,17 | 1,74% | - |
| 20.03.2024 | 1,19 | 1,19 | 1,15 | 1,15 | 1,32% | 4.440,00 |
| 19.03.2024 | 1,16 | 1,18 | 1,14 | 1,14 | -4,22% | 15.622,00 |
| 18.03.2024 | 1,18 | 1,23 | 1,18 | 1,19 | 0,00% | 3.178,00 |
| 15.03.2024 | 1,23 | 1,24 | 1,19 | 1,19 | 0,00% | 4.569,00 |
| 14.03.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -0,84% | 7.787,00 |
| 13.03.2024 | 1,26 | 1,27 | 1,17 | 1,20 | -5,53% | 11.263,00 |
| 12.03.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 400,00 |
| 11.03.2024 | 1,34 | 1,34 | 1,27 | 1,27 | -6,30% | 3.180,00 |
| 08.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 5,47% | 200,00 |
| 07.03.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -2,66% | 1.276,00 |
| 06.03.2024 | 1,28 | 1,37 | 1,28 | 1,32 | 1,94% | 11.590,00 |
| 05.03.2024 | 1,35 | 1,35 | 1,27 | 1,29 | -3,01% | 3.275,00 |
| 04.03.2024 | 1,44 | 1,44 | 1,33 | 1,33 | -2,56% | 7.025,00 |
| 01.03.2024 | 1,46 | 1,46 | 1,35 | 1,37 | -1,80% | 3.841,00 |
| 29.02.2024 | 1,46 | 1,46 | 1,39 | 1,39 | 0,36% | 8.725,00 |
| 28.02.2024 | 1,43 | 1,50 | 1,39 | 1,39 | -1,07% | 20.034,00 |
| 27.02.2024 | 1,31 | 1,42 | 1,23 | 1,40 | 8,11% | 10.532,00 |
| 26.02.2024 | 1,22 | 1,30 | 1,22 | 1,30 | 9,75% | 8.871,00 |
| 23.02.2024 | 1,23 | 1,23 | 1,17 | 1,18 | 0,00% | 4.002,00 |
| 22.02.2024 | 1,23 | 1,23 | 1,18 | 1,18 | 0,00% | 3.048,00 |
| 21.02.2024 | 1,22 | 1,22 | 1,17 | 1,18 | 0,43% | 10.535,00 |
| 20.02.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -4,86% | 3.000,00 |
| 19.02.2024 | 1,18 | 1,24 | 1,17 | 1,24 | 6,47% | 4.331,00 |
| 16.02.2024 | 1,18 | 1,18 | 1,16 | 1,16 | -1,28% | 6.900,00 |
| 15.02.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -5,24% | 8.005,00 |
| 14.02.2024 | 1,24 | 1,24 | 1,17 | 1,24 | 5,53% | 8.555,00 |
| 13.02.2024 | 1,24 | 1,24 | 1,16 | 1,18 | -2,08% | 12.200,00 |
| 12.02.2024 | 1,24 | 1,24 | 1,20 | 1,20 | -0,83% | 11.394,00 |
| 09.02.2024 | 1,22 | 1,29 | 1,20 | 1,21 | -0,41% | 19.691,00 |
| 08.02.2024 | 1,29 | 1,29 | 1,22 | 1,22 | -0,41% | 1.632,00 |
| 07.02.2024 | 1,21 | 1,29 | 1,20 | 1,22 | -1,61% | 12.450,00 |
| 06.02.2024 | 1,23 | 1,28 | 1,19 | 1,24 | 1,22% | 23.820,00 |
| 05.02.2024 | 1,26 | 1,26 | 1,23 | 1,23 | -2,78% | 6.102,00 |
| 02.02.2024 | 1,27 | 1,27 | 1,26 | 1,26 | 0,00% | 2.785,00 |
| 01.02.2024 | 1,26 | 1,30 | 1,26 | 1,26 | -2,70% | 5.854,00 |
| 31.01.2024 | 1,26 | 1,30 | 1,26 | 1,30 | 1,17% | 1.190,00 |
| 30.01.2024 | 1,29 | 1,33 | 1,28 | 1,28 | 1,19% | 4.950,00 |
| 29.01.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -3,25% | 1.750,00 |
| 26.01.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,76% | - |
| 25.01.2024 | 1,32 | 1,32 | 1,31 | 1,32 | -2,41% | - |
| 24.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 8,00% | 8.000,00 |
| 23.01.2024 | 1,39 | 1,39 | 1,25 | 1,25 | -7,06% | 7.090,00 |
| 22.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,58% | 2.290,00 |
| 19.01.2024 | 1,31 | 1,40 | 1,31 | 1,40 | 6,49% | 2.221,00 |
| 18.01.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,87% | 3.268,00 |
| 17.01.2024 | 1,36 | 1,38 | 1,34 | 1,34 | -1,11% | 3.368,00 |
| 16.01.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -2,17% | 200,00 |
| 15.01.2024 | 1,34 | 1,40 | 1,33 | 1,38 | 1,85% | 5.808,00 |
| 12.01.2024 | 1,35 | 1,42 | 1,35 | 1,36 | 0,00% | 3.650,00 |
| 11.01.2024 | 1,39 | 1,39 | 1,36 | 1,36 | -4,24% | 1.700,00 |
| 10.01.2024 | 1,44 | 1,44 | 1,35 | 1,42 | 1,07% | 10.200,00 |
| 09.01.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,56% | 3.000,00 |
| 08.01.2024 | 1,50 | 1,50 | 1,37 | 1,37 | -5,21% | 17.681,00 |
| 05.01.2024 | 1,45 | 1,45 | 1,41 | 1,44 | -1,03% | 7.646,00 |
| 04.01.2024 | 1,50 | 1,50 | 1,46 | 1,46 | 1,04% | 3.625,00 |
| 03.01.2024 | 1,49 | 1,49 | 1,44 | 1,44 | -3,03% | 8.760,00 |
| 02.01.2024 | 1,47 | 1,49 | 1,42 | 1,49 | 8,79% | 39.745,00 |
| 29.12.2023 | 1,46 | 1,46 | 1,37 | 1,37 | -2,85% | 24.800,00 |
| 28.12.2023 | 1,47 | 1,47 | 1,41 | 1,41 | -4,42% | 11.873,00 |
| 27.12.2023 | 1,32 | 1,47 | 1,32 | 1,47 | 8,89% | 18.216,00 |
| 22.12.2023 | 1,38 | 1,41 | 1,32 | 1,35 | -4,59% | 19.484,00 |
| 21.12.2023 | 1,33 | 1,42 | 1,32 | 1,42 | 0,00% | 28.050,00 |
| 20.12.2023 | 1,24 | 1,42 | 1,24 | 1,42 | 18,91% | 23.156,00 |