1,335€
-3,26%
Echtzeit-Aktienkurs Pyramid AG
Bid:
Ask:
Aktienkurse zur Pyramid AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,39 | 1,39 | 1,32 | 1,32 | -2,22% | 11.349,00 |
| 01.10.2026 | 1,39 | 1,40 | 1,35 | 1,35 | -4,93% | 1.274,00 |
| 30.09.2026 | 1,40 | 1,43 | 1,35 | 1,42 | 1,43% | 2.495,00 |
| 29.09.2026 | 1,35 | 1,40 | 1,35 | 1,40 | 1,45% | 1.357,00 |
| 28.09.2026 | 1,35 | 1,41 | 1,35 | 1,38 | -1,43% | 4.505,00 |
| 25.09.2026 | 1,39 | 1,40 | 1,33 | 1,40 | 3,70% | 7.508,00 |
| 24.09.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,88% | 2.833,00 |
| 23.09.2026 | 1,39 | 1,39 | 1,35 | 1,39 | 0,00% | 4.129,00 |
| 22.09.2026 | 1,36 | 1,39 | 1,32 | 1,39 | 4,51% | 598,00 |
| 21.09.2026 | 1,36 | 1,39 | 1,33 | 1,33 | -2,21% | 1.215,00 |
| 18.09.2026 | 1,36 | 1,44 | 1,36 | 1,36 | 0,00% | 689,00 |
| 17.09.2026 | 1,37 | 1,44 | 1,36 | 1,36 | -0,73% | 1.913,00 |
| 16.09.2026 | 1,36 | 1,37 | 1,36 | 1,37 | -4,86% | 52,00 |
| 15.09.2026 | 1,35 | 1,45 | 1,35 | 1,44 | 2,86% | 7.022,00 |
| 14.09.2026 | 1,35 | 1,41 | 1,35 | 1,40 | 3,70% | 15,00 |
| 11.09.2026 | 1,35 | 1,36 | 1,35 | 1,35 | -4,26% | 231,00 |
| 10.09.2026 | 1,35 | 1,42 | 1,35 | 1,41 | 2,92% | 5.156,00 |
| 09.09.2026 | 1,41 | 1,41 | 1,35 | 1,37 | 1,48% | 2.207,00 |
| 08.09.2026 | 1,35 | 1,42 | 1,33 | 1,35 | -2,88% | 3.056,00 |
| 07.09.2026 | 1,47 | 1,47 | 1,29 | 1,39 | 0,00% | 14.275,00 |
| 04.09.2026 | 1,37 | 1,46 | 1,37 | 1,39 | -4,14% | 87,00 |
| 03.09.2026 | 1,56 | 1,56 | 1,37 | 1,45 | -0,68% | 582,00 |
| 02.09.2026 | 1,37 | 1,60 | 1,37 | 1,46 | 6,57% | 16.513,00 |
| 01.09.2026 | 1,44 | 1,46 | 1,37 | 1,37 | -2,84% | 2.287,00 |
| 31.08.2026 | 1,43 | 1,47 | 1,37 | 1,41 | 3,68% | 10.681,00 |
| 28.08.2026 | 1,40 | 1,43 | 1,36 | 1,36 | -0,73% | 16.721,00 |
| 27.08.2026 | 1,40 | 1,40 | 1,34 | 1,37 | -2,14% | 7.144,00 |
| 26.08.2026 | 1,39 | 1,40 | 1,32 | 1,40 | 3,70% | 1.175,00 |
| 25.08.2026 | 1,35 | 1,36 | 1,29 | 1,35 | -2,88% | 5.329,00 |
| 24.08.2026 | 1,41 | 1,41 | 1,31 | 1,39 | 2,21% | 7.254,00 |
| 21.08.2026 | 1,35 | 1,36 | 1,35 | 1,36 | -0,73% | 5,00 |
| 20.08.2026 | 1,32 | 1,37 | 1,32 | 1,37 | -1,44% | 5.338,00 |
| 19.08.2026 | 1,39 | 1,39 | 1,35 | 1,39 | 2,96% | 316,00 |
| 18.08.2026 | 1,35 | 1,40 | 1,35 | 1,35 | 0,00% | 4.237,00 |
| 17.08.2026 | 1,33 | 1,39 | 1,33 | 1,35 | -2,17% | 2.214,00 |
| 14.08.2026 | 1,35 | 1,41 | 1,35 | 1,38 | 2,22% | 1.069,00 |
| 13.08.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -3,57% | 3.235,00 |
| 12.08.2026 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | 141,00 |
| 11.08.2026 | 1,33 | 1,41 | 1,33 | 1,41 | 0,00% | 579,00 |
| 10.08.2026 | 1,35 | 1,45 | 1,35 | 1,41 | 0,71% | 856,00 |
| 07.08.2026 | 1,30 | 1,40 | 1,30 | 1,40 | 0,00% | 3.867,00 |
| 06.08.2026 | 1,30 | 1,40 | 1,30 | 1,40 | -0,71% | 427,00 |
| 05.08.2026 | 1,41 | 1,41 | 1,30 | 1,41 | 7,63% | 5.470,00 |
| 04.08.2026 | 1,30 | 1,38 | 1,30 | 1,31 | -3,68% | 527,00 |
| 03.08.2026 | 1,30 | 1,38 | 1,30 | 1,36 | 0,74% | 2.292,00 |
| 31.07.2026 | 1,37 | 1,39 | 1,31 | 1,35 | -4,93% | 846,00 |
| 30.07.2026 | 1,42 | 1,42 | 1,32 | 1,42 | 0,00% | 3.051,00 |
| 29.07.2026 | 1,30 | 1,42 | 1,30 | 1,42 | 0,71% | 1.621,00 |
| 28.07.2026 | 1,32 | 1,41 | 1,30 | 1,41 | 0,71% | 115,00 |
| 27.07.2026 | 1,35 | 1,40 | 1,33 | 1,40 | 0,00% | 6.580,00 |
| 24.07.2026 | 1,43 | 1,43 | 1,35 | 1,40 | 3,70% | 5.898,00 |
| 23.07.2026 | 1,45 | 1,45 | 1,35 | 1,35 | -4,93% | 1.704,00 |
| 22.07.2026 | 1,35 | 1,42 | 1,35 | 1,42 | 2,16% | 1.399,00 |
| 21.07.2026 | 1,38 | 1,39 | 1,35 | 1,39 | -2,80% | 1.261,00 |
| 20.07.2026 | 1,36 | 1,44 | 1,33 | 1,43 | 4,38% | 1.414,00 |
| 17.07.2026 | 1,41 | 1,44 | 1,37 | 1,37 | -2,84% | 19.606,00 |
| 16.07.2026 | 1,44 | 1,44 | 1,35 | 1,41 | -2,08% | 8.208,00 |
| 15.07.2026 | 1,44 | 1,44 | 1,34 | 1,44 | 0,70% | 7.662,00 |
| 14.07.2026 | 1,39 | 1,48 | 1,34 | 1,43 | 2,88% | 4.149,00 |
| 13.07.2026 | 1,34 | 1,47 | 1,28 | 1,39 | 6,11% | 46.251,00 |
| 10.07.2026 | 1,37 | 1,37 | 1,28 | 1,31 | 3,15% | 543,00 |
| 09.07.2026 | 1,32 | 1,38 | 1,27 | 1,27 | -5,93% | 11.372,00 |
| 08.07.2026 | 1,39 | 1,39 | 1,32 | 1,35 | -2,88% | 1.447,00 |
| 07.07.2026 | 1,39 | 1,39 | 1,31 | 1,39 | -0,71% | 1.026,00 |
| 06.07.2026 | 1,39 | 1,40 | 1,30 | 1,40 | 0,72% | 5.528,00 |
| 03.07.2026 | 1,31 | 1,39 | 1,30 | 1,39 | 0,00% | 130,00 |
| 02.07.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | 6,00 |
| 01.07.2026 | 1,39 | 1,39 | 1,32 | 1,39 | 6,11% | 1.517,00 |
| 30.06.2026 | 1,36 | 1,39 | 1,31 | 1,31 | 0,00% | 280,00 |
| 29.06.2026 | 1,38 | 1,39 | 1,31 | 1,31 | -7,75% | 4.635,00 |
| 26.06.2026 | 1,38 | 1,44 | 1,37 | 1,42 | 2,90% | 5.924,00 |
| 25.06.2026 | 1,45 | 1,45 | 1,38 | 1,38 | -1,43% | 9.008,00 |
| 24.06.2026 | 1,46 | 1,46 | 1,40 | 1,40 | -2,78% | 252,00 |
| 23.06.2026 | 1,40 | 1,44 | 1,40 | 1,44 | -1,37% | 597,00 |
| 22.06.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 4,29% | 1.300,00 |
| 19.06.2026 | 1,40 | 1,49 | 1,40 | 1,40 | -1,41% | 10.403,00 |
| 18.06.2026 | 1,40 | 1,47 | 1,40 | 1,42 | 1,43% | 6.084,00 |
| 17.06.2026 | 1,48 | 1,48 | 1,40 | 1,40 | -4,11% | 5.081,00 |
| 16.06.2026 | 1,46 | 1,46 | 1,40 | 1,46 | 3,55% | 957,00 |
| 15.06.2026 | 1,40 | 1,49 | 1,40 | 1,41 | 0,71% | 3.941,00 |
| 12.06.2026 | 1,47 | 1,49 | 1,40 | 1,40 | -5,41% | 737,00 |
| 11.06.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 0,68% | 1.718,00 |
| 10.06.2026 | 1,40 | 1,47 | 1,40 | 1,47 | 1,38% | 160,00 |
| 09.06.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 3,57% | 1.327,00 |
| 08.06.2026 | 1,50 | 1,50 | 1,39 | 1,40 | -6,04% | 3.407,00 |
| 05.06.2026 | 1,51 | 1,51 | 1,43 | 1,49 | -1,97% | 11.099,00 |
| 04.06.2026 | 1,49 | 1,59 | 1,42 | 1,52 | -3,80% | 12.031,00 |
| 03.06.2026 | 1,61 | 1,61 | 1,49 | 1,58 | 1,94% | 10.152,00 |
| 02.06.2026 | 1,52 | 1,63 | 1,52 | 1,55 | -4,32% | 45.721,00 |
| 01.06.2026 | 1,42 | 1,62 | 1,42 | 1,62 | 14,08% | 28.096,00 |
| 29.05.2026 | 1,42 | 1,47 | 1,37 | 1,42 | 1,43% | 46.047,00 |
| 28.05.2026 | 1,34 | 1,40 | 1,34 | 1,40 | 4,48% | 18.462,00 |
| 27.05.2026 | 1,38 | 1,39 | 1,32 | 1,34 | -3,60% | 48.221,00 |
| 26.05.2026 | 1,34 | 1,39 | 1,34 | 1,39 | 0,00% | 35,00 |
| 25.05.2026 | 1,39 | 1,39 | 1,33 | 1,39 | 0,00% | 413,00 |
| 22.05.2026 | 1,39 | 1,39 | 1,32 | 1,39 | 2,21% | 1.996,00 |
| 21.05.2026 | 1,35 | 1,40 | 1,32 | 1,36 | 0,74% | 631,00 |
| 20.05.2026 | 1,39 | 1,39 | 1,35 | 1,35 | -2,88% | 992,00 |
| 19.05.2026 | 1,32 | 1,40 | 1,32 | 1,39 | 5,30% | 10.734,00 |
| 18.05.2026 | 1,39 | 1,39 | 1,32 | 1,32 | 0,00% | 186,00 |