1,075€
0,47%
Echtzeit-Aktienkurs Pyramid AG
Bid:
Ask:
Aktienkurse zur Pyramid AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -2,27% | - |
| 13.05.2024 | 1,09 | 1,11 | 1,07 | 1,10 | 0,00% | - |
| 10.05.2024 | 1,09 | 1,10 | 1,07 | 1,10 | 1,38% | - |
| 09.05.2024 | 1,08 | 1,10 | 1,07 | 1,09 | 0,46% | - |
| 08.05.2024 | 1,09 | 1,09 | 1,06 | 1,08 | 0,47% | - |
| 07.05.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -0,92% | - |
| 06.05.2024 | 1,10 | 1,10 | 1,08 | 1,09 | -1,81% | 26.140,00 |
| 03.05.2024 | 1,10 | 1,11 | 1,08 | 1,11 | 0,91% | 27.500,00 |
| 02.05.2024 | 1,11 | 1,11 | 1,07 | 1,10 | -1,35% | - |
| 30.04.2024 | 1,08 | 1,12 | 1,07 | 1,11 | 3,74% | - |
| 29.04.2024 | 1,07 | 1,08 | 1,03 | 1,07 | 0,94% | - |
| 26.04.2024 | 1,07 | 1,07 | 1,03 | 1,06 | 0,00% | - |
| 25.04.2024 | 1,07 | 1,08 | 1,01 | 1,06 | -0,93% | - |
| 24.04.2024 | 1,06 | 1,07 | 1,04 | 1,07 | 0,47% | - |
| 23.04.2024 | 1,14 | 1,14 | 1,04 | 1,07 | -5,75% | 27.550,00 |
| 22.04.2024 | 1,06 | 1,13 | 1,04 | 1,13 | 6,60% | - |
| 19.04.2024 | 1,12 | 1,12 | 1,04 | 1,06 | -2,75% | - |
| 18.04.2024 | 1,08 | 1,10 | 1,05 | 1,09 | 3,32% | - |
| 17.04.2024 | 1,07 | 1,09 | 1,03 | 1,06 | 0,00% | - |
| 16.04.2024 | 1,06 | 1,10 | 1,01 | 1,06 | 1,44% | - |
| 15.04.2024 | 1,07 | 1,09 | 1,04 | 1,04 | -0,95% | - |
| 12.04.2024 | 1,09 | 1,10 | 1,05 | 1,05 | -2,78% | - |
| 11.04.2024 | 1,02 | 1,15 | 0,97 | 1,08 | 8,00% | 44.000,00 |
| 10.04.2024 | 1,04 | 1,08 | 0,96 | 1,00 | -4,76% | 72.000,00 |
| 09.04.2024 | 1,12 | 1,13 | 1,03 | 1,05 | -4,98% | - |
| 08.04.2024 | 1,15 | 1,15 | 0,98 | 1,11 | -2,64% | - |
| 05.04.2024 | 1,13 | 1,15 | 1,05 | 1,14 | 0,00% | 28.350,00 |
| 04.04.2024 | 1,15 | 1,16 | 1,13 | 1,14 | -1,30% | - |
| 03.04.2024 | 1,19 | 1,20 | 1,13 | 1,15 | -2,54% | 50.200,00 |
| 02.04.2024 | 1,19 | 1,19 | 1,13 | 1,18 | -0,84% | - |
| 28.03.2024 | 1,22 | 1,26 | 1,17 | 1,19 | -1,90% | - |
| 27.03.2024 | 1,16 | 1,21 | 1,15 | 1,21 | 4,12% | - |
| 26.03.2024 | 1,16 | 1,26 | 1,15 | 1,17 | 0,87% | 9.800,00 |
| 25.03.2024 | 1,17 | 1,18 | 1,13 | 1,16 | -0,69% | - |
| 22.03.2024 | 1,20 | 1,21 | 1,14 | 1,16 | -2,10% | 8.000,00 |
| 21.03.2024 | 1,18 | 1,19 | 1,15 | 1,19 | 0,25% | 38.220,00 |
| 20.03.2024 | 1,20 | 1,20 | 1,12 | 1,19 | -1,90% | 15.600,00 |
| 19.03.2024 | 1,20 | 1,21 | 1,17 | 1,21 | 0,25% | - |
| 18.03.2024 | 1,23 | 1,24 | 1,18 | 1,21 | -0,41% | - |
| 15.03.2024 | 1,24 | 1,24 | 1,20 | 1,21 | -2,02% | - |
| 14.03.2024 | 1,22 | 1,25 | 1,19 | 1,24 | 2,24% | - |
| 13.03.2024 | 1,30 | 1,31 | 1,18 | 1,21 | -7,43% | - |
| 12.03.2024 | 1,33 | 1,34 | 1,29 | 1,31 | -1,36% | 220.000,00 |
| 11.03.2024 | 1,30 | 1,34 | 1,25 | 1,32 | 1,53% | - |
| 08.03.2024 | 1,31 | 1,33 | 1,29 | 1,30 | 0,23% | - |
| 07.03.2024 | 1,35 | 1,37 | 1,27 | 1,30 | -2,26% | - |
| 06.03.2024 | 1,34 | 1,39 | 1,24 | 1,33 | -0,23% | 84.000,00 |
| 05.03.2024 | 1,39 | 1,40 | 1,25 | 1,33 | -4,65% | - |
| 04.03.2024 | 1,40 | 1,42 | 1,38 | 1,40 | -0,14% | 21.000,00 |
| 01.03.2024 | 1,43 | 1,45 | 1,37 | 1,40 | -1,96% | 2.400,00 |
| 29.02.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,71% | - |
| 28.02.2024 | 1,41 | 1,51 | 1,39 | 1,42 | 1,29% | - |
| 27.02.2024 | 1,27 | 1,42 | 1,25 | 1,40 | 11,11% | 89.160,00 |
| 26.02.2024 | 1,21 | 1,30 | 1,20 | 1,26 | 3,87% | 39.000,00 |
| 23.02.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 0,83% | - |
| 22.02.2024 | 1,20 | 1,20 | 1,18 | 1,20 | -0,41% | - |
| 21.02.2024 | 1,20 | 1,21 | 1,17 | 1,21 | -0,17% | - |
| 20.02.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -1,06% | - |
| 19.02.2024 | 1,20 | 1,22 | 1,19 | 1,22 | 1,24% | - |
| 16.02.2024 | 1,22 | 1,22 | 1,20 | 1,21 | -0,98% | - |
| 15.02.2024 | 1,24 | 1,24 | 1,19 | 1,22 | -1,37% | - |
| 14.02.2024 | 1,22 | 1,24 | 1,21 | 1,24 | 0,98% | 16.000,00 |
| 13.02.2024 | 1,24 | 1,27 | 1,20 | 1,23 | -0,24% | - |
| 12.02.2024 | 1,22 | 1,24 | 1,20 | 1,23 | 0,41% | 60.000,00 |
| 09.02.2024 | 1,29 | 1,29 | 1,17 | 1,22 | -5,56% | 37.400,00 |
| 08.02.2024 | 1,24 | 1,30 | 1,24 | 1,30 | 4,02% | - |
| 07.02.2024 | 1,25 | 1,29 | 1,23 | 1,25 | -0,40% | - |
| 06.02.2024 | 1,27 | 1,28 | 1,22 | 1,25 | -0,64% | 20.000,00 |
| 05.02.2024 | 1,28 | 1,29 | 1,24 | 1,26 | -0,16% | 250,00 |
| 02.02.2024 | 1,30 | 1,30 | 1,22 | 1,26 | -2,17% | - |
| 01.02.2024 | 1,29 | 1,31 | 1,25 | 1,29 | 0,86% | 7.344,00 |
| 31.01.2024 | 1,29 | 1,32 | 1,27 | 1,28 | -1,54% | - |
| 30.01.2024 | 1,33 | 1,34 | 1,26 | 1,30 | -2,85% | 5.610,00 |
| 29.01.2024 | 1,32 | 1,34 | 1,26 | 1,34 | 2,06% | 880,00 |
| 26.01.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 1,95% | - |
| 25.01.2024 | 1,29 | 1,32 | 1,28 | 1,28 | -0,77% | - |
| 24.01.2024 | 1,34 | 1,36 | 1,29 | 1,29 | -2,27% | - |
| 23.01.2024 | 1,38 | 1,39 | 1,29 | 1,32 | -3,99% | - |
| 22.01.2024 | 1,37 | 1,38 | 1,32 | 1,38 | 0,73% | - |
| 19.01.2024 | 1,35 | 1,37 | 1,31 | 1,37 | 2,63% | 12.500,00 |
| 18.01.2024 | 1,37 | 1,39 | 1,29 | 1,33 | -2,70% | - |
| 17.01.2024 | 1,37 | 1,40 | 1,33 | 1,37 | 0,37% | 36.480,00 |
| 16.01.2024 | 1,38 | 1,41 | 1,36 | 1,37 | -0,22% | - |
| 15.01.2024 | 1,40 | 1,44 | 1,35 | 1,37 | -1,94% | 66.524,00 |
| 12.01.2024 | 1,39 | 1,42 | 1,38 | 1,40 | 0,72% | 54.000,00 |
| 11.01.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 1,47% | 46.800,00 |
| 10.01.2024 | 1,41 | 1,42 | 1,36 | 1,37 | -2,50% | 55.297,00 |
| 09.01.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,45% | - |
| 08.01.2024 | 1,44 | 1,45 | 1,37 | 1,38 | -3,50% | 92.000,00 |
| 05.01.2024 | 1,48 | 1,48 | 1,38 | 1,43 | -6,54% | - |
| 04.01.2024 | 1,49 | 1,53 | 1,46 | 1,53 | 3,17% | - |
| 03.01.2024 | 1,47 | 1,49 | 1,43 | 1,48 | 1,23% | - |
| 02.01.2024 | 1,43 | 1,48 | 1,41 | 1,47 | 4,05% | - |
| 29.12.2023 | 1,44 | 1,44 | 1,38 | 1,41 | -2,56% | - |
| 28.12.2023 | 1,45 | 1,48 | 1,40 | 1,45 | -0,21% | 9.900,00 |
| 27.12.2023 | 1,38 | 1,48 | 1,34 | 1,45 | 6,47% | 26.600,00 |
| 22.12.2023 | 1,36 | 1,39 | 1,33 | 1,36 | -0,22% | 135.950,00 |
| 21.12.2023 | 1,38 | 1,39 | 1,34 | 1,36 | -1,09% | 77.730,00 |
| 20.12.2023 | 1,23 | 1,40 | 1,23 | 1,38 | 12,49% | 2.616,00 |
| 19.12.2023 | 1,23 | 1,31 | 1,21 | 1,23 | -0,41% | - |