1,060€
Echtzeit-Aktienkurs Pyramid AG
Bid:
Ask:
Aktienkurse zur Pyramid AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,04 | 1,08 | 1,00 | 1,08 | 1,89% | 3.810,00 |
| 25.04.2024 | 1,04 | 1,06 | 1,04 | 1,06 | -1,85% | 3.333,00 |
| 24.04.2024 | 1,05 | 1,08 | 1,05 | 1,08 | 1,89% | 2.000,00 |
| 23.04.2024 | 1,06 | 1,10 | 1,05 | 1,06 | -4,50% | 7.100,00 |
| 22.04.2024 | 1,06 | 1,11 | 1,06 | 1,11 | 1,83% | 5.250,00 |
| 19.04.2024 | 1,10 | 1,10 | 1,05 | 1,09 | -0,91% | 1.400,00 |
| 18.04.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 0,00% | 5.000,00 |
| 17.04.2024 | 1,04 | 1,10 | 1,04 | 1,10 | 3,77% | 5.500,00 |
| 16.04.2024 | 1,08 | 1,08 | 1,02 | 1,06 | 0,95% | 8.999,00 |
| 15.04.2024 | 1,08 | 1,10 | 1,04 | 1,05 | -1,87% | 18.456,00 |
| 12.04.2024 | 1,07 | 1,08 | 1,05 | 1,07 | -2,73% | 18.975,00 |
| 11.04.2024 | 0,98 | 1,10 | 0,97 | 1,10 | 7,84% | 22.192,00 |
| 10.04.2024 | 1,06 | 1,11 | 0,95 | 1,02 | -0,97% | 60.548,00 |
| 09.04.2024 | 1,04 | 1,09 | 1,03 | 1,03 | -8,85% | 7.083,00 |
| 08.04.2024 | 1,16 | 1,16 | 1,08 | 1,13 | -2,59% | 4.500,00 |
| 05.04.2024 | 1,12 | 1,16 | 1,08 | 1,16 | 0,87% | 13.623,00 |
| 04.04.2024 | 1,13 | 1,15 | 1,13 | 1,15 | -2,54% | 500,00 |
| 03.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | -1,67% | - |
| 02.04.2024 | 1,16 | 1,20 | 1,12 | 1,20 | -0,83% | 16.032,00 |
| 28.03.2024 | 1,21 | 1,22 | 1,16 | 1,21 | 0,00% | 11.878,00 |
| 27.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 5,22% | 190,00 |
| 26.03.2024 | 1,12 | 1,21 | 1,12 | 1,15 | -2,13% | 7.651,00 |
| 25.03.2024 | 1,13 | 1,18 | 1,13 | 1,18 | -0,84% | 791,00 |
| 22.03.2024 | 1,16 | 1,21 | 1,13 | 1,19 | -2,07% | 12.068,00 |
| 21.03.2024 | 1,18 | 1,22 | 1,18 | 1,21 | 2,98% | 991,00 |
| 20.03.2024 | 1,16 | 1,18 | 1,13 | 1,18 | -4,47% | 14.249,00 |
| 19.03.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -0,81% | - |
| 18.03.2024 | 1,15 | 1,25 | 1,15 | 1,24 | 1,22% | 5.557,00 |
| 15.03.2024 | 1,18 | 1,23 | 1,18 | 1,23 | -0,81% | 2.168,00 |
| 14.03.2024 | 1,27 | 1,27 | 1,19 | 1,24 | -3,14% | 7.600,00 |
| 13.03.2024 | 1,27 | 1,28 | 1,20 | 1,28 | -2,30% | 27.698,00 |
| 12.03.2024 | 1,27 | 1,31 | 1,27 | 1,31 | -2,61% | 5.000,00 |
| 11.03.2024 | 1,35 | 1,35 | 1,30 | 1,34 | -0,74% | 5.500,00 |
| 08.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | 2.000,00 |
| 07.03.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | 5.000,00 |
| 06.03.2024 | 1,28 | 1,38 | 1,28 | 1,38 | 1,48% | 6.150,00 |
| 05.03.2024 | 1,36 | 1,36 | 1,35 | 1,36 | -3,56% | 4.600,00 |
| 04.03.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -3,10% | - |
| 01.03.2024 | 1,38 | 1,45 | 1,38 | 1,45 | -0,68% | 11.711,00 |
| 29.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,74% | - |
| 28.02.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 3,24% | 22.850,00 |
| 27.02.2024 | 1,27 | 1,44 | 1,27 | 1,39 | 9,02% | 13.883,00 |
| 26.02.2024 | 1,17 | 1,29 | 1,17 | 1,28 | 3,24% | 31.055,00 |
| 23.02.2024 | 1,17 | 1,24 | 1,17 | 1,24 | 5,56% | 16.900,00 |
| 22.02.2024 | 1,17 | 1,17 | 1,17 | 1,17 | -4,88% | 3.600,00 |
| 21.02.2024 | 1,23 | 1,23 | 1,18 | 1,23 | 0,82% | 6.567,00 |
| 20.02.2024 | 1,17 | 1,22 | 1,17 | 1,22 | -2,01% | 2.127,00 |
| 19.02.2024 | 1,17 | 1,25 | 1,17 | 1,25 | 0,00% | 1.507,00 |
| 16.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | - |
| 15.02.2024 | 1,18 | 1,23 | 1,17 | 1,22 | -3,56% | 461,00 |
| 14.02.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 13.02.2024 | 1,20 | 1,27 | 1,19 | 1,27 | 0,00% | 6.372,00 |
| 12.02.2024 | 1,17 | 1,27 | 1,17 | 1,27 | 3,69% | 4.939,00 |
| 09.02.2024 | 1,21 | 1,22 | 1,16 | 1,22 | -5,43% | 19.195,00 |
| 08.02.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 0,00% | 130,00 |
| 07.02.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 0,00% | 19.710,00 |
| 06.02.2024 | 1,22 | 1,29 | 1,22 | 1,29 | 1,18% | 14.906,00 |
| 05.02.2024 | 1,28 | 1,30 | 1,23 | 1,28 | 1,59% | 2.351,00 |
| 02.02.2024 | 1,26 | 1,26 | 1,24 | 1,26 | -3,46% | 4.074,00 |
| 01.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | 10.025,00 |
| 31.01.2024 | 1,32 | 1,32 | 1,25 | 1,30 | -1,89% | 7.561,00 |
| 30.01.2024 | 1,27 | 1,33 | 1,27 | 1,33 | -0,38% | 250,00 |
| 29.01.2024 | 1,31 | 1,33 | 1,26 | 1,33 | 1,53% | 2.908,00 |
| 26.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -6,09% | - |
| 24.01.2024 | 1,34 | 1,40 | 1,34 | 1,40 | 4,10% | 700,00 |
| 23.01.2024 | 1,30 | 1,34 | 1,30 | 1,34 | -3,94% | 1.899,00 |
| 22.01.2024 | 1,30 | 1,40 | 1,30 | 1,40 | 0,00% | 550,00 |
| 19.01.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 3,33% | 1.000,00 |
| 18.01.2024 | 1,33 | 1,35 | 1,30 | 1,35 | -3,23% | 2.149,00 |
| 17.01.2024 | 1,36 | 1,45 | 1,33 | 1,40 | 0,36% | 12.027,00 |
| 16.01.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | 2.500,00 |
| 15.01.2024 | 1,36 | 1,41 | 1,35 | 1,41 | -2,08% | 13.000,00 |
| 12.01.2024 | 1,36 | 1,45 | 1,35 | 1,44 | 1,41% | 849,00 |
| 11.01.2024 | 1,40 | 1,45 | 1,35 | 1,42 | 3,27% | 6.150,00 |
| 10.01.2024 | 1,36 | 1,39 | 1,33 | 1,38 | 1,48% | 6.905,00 |
| 09.01.2024 | 1,37 | 1,38 | 1,36 | 1,36 | -3,21% | 2.553,00 |
| 08.01.2024 | 1,42 | 1,45 | 1,36 | 1,40 | -3,45% | 1.421,00 |
| 05.01.2024 | 1,38 | 1,45 | 1,38 | 1,45 | -3,33% | 10.155,00 |
| 04.01.2024 | 1,50 | 1,50 | 1,43 | 1,50 | 0,00% | 17.202,00 |
| 03.01.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,67% | 2.000,00 |
| 02.01.2024 | 1,46 | 1,50 | 1,46 | 1,49 | 2,41% | 1.638,00 |
| 29.12.2023 | 1,40 | 1,46 | 1,40 | 1,46 | 3,56% | 6.382,00 |
| 28.12.2023 | 1,45 | 1,50 | 1,41 | 1,41 | -3,10% | 6.667,00 |
| 27.12.2023 | 1,45 | 1,50 | 1,36 | 1,45 | 5,07% | 17.917,00 |
| 22.12.2023 | 1,41 | 1,41 | 1,33 | 1,38 | 0,00% | 5.442,00 |
| 21.12.2023 | 1,38 | 1,38 | 1,35 | 1,38 | 0,00% | 25.254,00 |
| 20.12.2023 | 1,27 | 1,41 | 1,27 | 1,38 | 10,84% | 29.983,00 |
| 19.12.2023 | 1,24 | 1,30 | 1,22 | 1,25 | 0,40% | 17.972,00 |
| 18.12.2023 | 1,24 | 1,30 | 1,22 | 1,24 | -11,11% | 29.599,00 |
| 15.12.2023 | 1,40 | 1,40 | 1,40 | 1,40 | 4,89% | 50,00 |
| 14.12.2023 | 1,35 | 1,35 | 1,26 | 1,33 | -1,12% | 20.810,00 |
| 13.12.2023 | 1,30 | 1,38 | 1,30 | 1,35 | -2,54% | 18.890,00 |
| 12.12.2023 | 1,38 | 1,38 | 1,37 | 1,38 | 3,37% | 6.014,00 |
| 11.12.2023 | 1,31 | 1,34 | 1,30 | 1,34 | -5,32% | 18.331,00 |
| 08.12.2023 | 1,38 | 1,41 | 1,35 | 1,41 | -2,76% | 1.414,00 |
| 07.12.2023 | 1,45 | 1,50 | 1,38 | 1,45 | 2,11% | 6.300,00 |
| 06.12.2023 | 1,42 | 1,42 | 1,38 | 1,42 | -5,33% | 15.000,00 |
| 05.12.2023 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.12.2023 | 1,50 | 1,50 | 1,43 | 1,50 | 0,00% | 8.200,00 |
| 01.12.2023 | 1,45 | 1,50 | 1,44 | 1,50 | 0,00% | 9.800,00 |