1,105€
0,45%
Echtzeit-Aktienkurs Pyramid AG
Bid:
Ask:
Aktienkurse zur Pyramid AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,10 | 1,11 | 1,07 | 1,11 | 0,45% | 165,00 |
| 13.05.2024 | 1,09 | 1,11 | 1,07 | 1,10 | 1,38% | - |
| 10.05.2024 | 1,09 | 1,09 | 1,05 | 1,09 | 0,00% | 1.000,00 |
| 09.05.2024 | 1,08 | 1,09 | 1,07 | 1,09 | 0,93% | - |
| 08.05.2024 | 1,09 | 1,09 | 1,07 | 1,08 | -1,38% | - |
| 07.05.2024 | 1,09 | 1,11 | 1,07 | 1,09 | 0,46% | - |
| 06.05.2024 | 1,09 | 1,10 | 1,07 | 1,09 | -0,46% | 500,00 |
| 03.05.2024 | 1,11 | 1,11 | 1,07 | 1,09 | -0,46% | 200,00 |
| 02.05.2024 | 1,11 | 1,11 | 1,06 | 1,10 | -1,35% | - |
| 30.04.2024 | 1,07 | 1,11 | 1,07 | 1,11 | 3,74% | - |
| 29.04.2024 | 1,07 | 1,08 | 1,03 | 1,07 | 0,47% | - |
| 26.04.2024 | 1,07 | 1,07 | 1,03 | 1,07 | 0,00% | - |
| 25.04.2024 | 1,08 | 1,08 | 1,01 | 1,07 | -0,47% | 3.500,00 |
| 24.04.2024 | 1,06 | 1,08 | 1,06 | 1,07 | 1,42% | - |
| 23.04.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -3,65% | 1.450,00 |
| 22.04.2024 | 1,06 | 1,10 | 1,05 | 1,10 | 3,79% | - |
| 19.04.2024 | 1,12 | 1,12 | 1,06 | 1,06 | -5,38% | 2.000,00 |
| 18.04.2024 | 1,08 | 1,12 | 1,05 | 1,12 | 3,24% | 3.000,00 |
| 17.04.2024 | 1,07 | 1,10 | 1,03 | 1,08 | 0,93% | - |
| 16.04.2024 | 1,05 | 1,09 | 1,01 | 1,07 | 2,39% | - |
| 15.04.2024 | 1,07 | 1,09 | 1,05 | 1,05 | -1,42% | - |
| 12.04.2024 | 1,08 | 1,10 | 1,05 | 1,06 | -1,40% | - |
| 11.04.2024 | 1,01 | 1,12 | 0,97 | 1,08 | 6,70% | 2.500,00 |
| 10.04.2024 | 1,04 | 1,07 | 0,96 | 1,01 | -3,13% | 7.650,00 |
| 09.04.2024 | 1,11 | 1,13 | 1,04 | 1,04 | -5,88% | - |
| 08.04.2024 | 1,14 | 1,15 | 0,98 | 1,11 | -3,07% | - |
| 05.04.2024 | 1,13 | 1,16 | 1,05 | 1,14 | 0,88% | 2.888,00 |
| 04.04.2024 | 1,15 | 1,16 | 1,13 | 1,13 | -1,74% | - |
| 03.04.2024 | 1,18 | 1,20 | 1,15 | 1,15 | -2,54% | 2.250,00 |
| 02.04.2024 | 1,20 | 1,20 | 1,13 | 1,18 | -1,46% | 2.000,00 |
| 28.03.2024 | 1,21 | 1,25 | 1,17 | 1,20 | -1,03% | - |
| 27.03.2024 | 1,16 | 1,21 | 1,15 | 1,21 | 4,31% | - |
| 26.03.2024 | 1,16 | 1,22 | 1,15 | 1,16 | 0,22% | 2.050,00 |
| 25.03.2024 | 1,17 | 1,18 | 1,13 | 1,16 | -0,86% | 1.455,00 |
| 22.03.2024 | 1,19 | 1,21 | 1,14 | 1,17 | -1,89% | - |
| 21.03.2024 | 1,18 | 1,19 | 1,15 | 1,19 | 1,06% | 4.000,00 |
| 20.03.2024 | 1,20 | 1,20 | 1,12 | 1,18 | -1,67% | 1.980,00 |
| 19.03.2024 | 1,19 | 1,21 | 1,18 | 1,20 | 0,63% | - |
| 18.03.2024 | 1,21 | 1,23 | 1,18 | 1,19 | -1,86% | 4.940,00 |
| 15.03.2024 | 1,24 | 1,25 | 1,20 | 1,21 | -1,82% | - |
| 14.03.2024 | 1,21 | 1,24 | 1,19 | 1,24 | 2,49% | 15,00 |
| 13.03.2024 | 1,30 | 1,31 | 1,20 | 1,21 | -7,49% | 160,00 |
| 12.03.2024 | 1,32 | 1,34 | 1,29 | 1,30 | -1,33% | - |
| 11.03.2024 | 1,31 | 1,33 | 1,23 | 1,32 | 1,15% | - |
| 08.03.2024 | 1,32 | 1,33 | 1,30 | 1,31 | -0,76% | - |
| 07.03.2024 | 1,33 | 1,37 | 1,31 | 1,32 | -1,13% | 6.600,00 |
| 06.03.2024 | 1,33 | 1,36 | 1,26 | 1,33 | 0,00% | 50,00 |
| 05.03.2024 | 1,39 | 1,41 | 1,26 | 1,33 | -4,66% | 1.200,00 |
| 04.03.2024 | 1,40 | 1,41 | 1,38 | 1,40 | -0,18% | 1.000,00 |
| 01.03.2024 | 1,43 | 1,46 | 1,37 | 1,40 | -1,93% | - |
| 29.02.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,71% | 2.000,00 |
| 28.02.2024 | 1,39 | 1,51 | 1,39 | 1,42 | 1,98% | 2.740,00 |
| 27.02.2024 | 1,27 | 1,40 | 1,25 | 1,39 | 9,25% | 5.880,00 |
| 26.02.2024 | 1,22 | 1,29 | 1,20 | 1,27 | 4,74% | 3.100,00 |
| 23.02.2024 | 1,20 | 1,22 | 1,18 | 1,21 | 1,25% | 1.800,00 |
| 22.02.2024 | 1,21 | 1,21 | 1,17 | 1,20 | -0,83% | 1.000,00 |
| 21.02.2024 | 1,21 | 1,21 | 1,17 | 1,21 | -0,41% | 795,00 |
| 20.02.2024 | 1,22 | 1,25 | 1,20 | 1,21 | -0,61% | 2.600,00 |
| 19.02.2024 | 1,21 | 1,22 | 1,19 | 1,22 | 0,83% | - |
| 16.02.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -1,43% | - |
| 15.02.2024 | 1,23 | 1,25 | 1,19 | 1,23 | -0,41% | - |
| 14.02.2024 | 1,23 | 1,24 | 1,21 | 1,23 | 0,82% | - |
| 13.02.2024 | 1,23 | 1,26 | 1,21 | 1,22 | -0,61% | - |
| 12.02.2024 | 1,22 | 1,24 | 1,20 | 1,23 | 1,03% | - |
| 09.02.2024 | 1,29 | 1,29 | 1,20 | 1,22 | -5,44% | 7.546,00 |
| 08.02.2024 | 1,24 | 1,29 | 1,24 | 1,29 | 3,62% | - |
| 07.02.2024 | 1,25 | 1,29 | 1,23 | 1,24 | -0,60% | - |
| 06.02.2024 | 1,27 | 1,29 | 1,22 | 1,25 | -1,19% | 1.000,00 |
| 05.02.2024 | 1,27 | 1,29 | 1,24 | 1,27 | 0,20% | 4.000,00 |
| 02.02.2024 | 1,29 | 1,30 | 1,23 | 1,26 | -2,32% | - |
| 01.02.2024 | 1,28 | 1,30 | 1,24 | 1,29 | 1,37% | - |
| 31.01.2024 | 1,30 | 1,32 | 1,27 | 1,28 | -1,54% | - |
| 30.01.2024 | 1,33 | 1,34 | 1,26 | 1,30 | -2,81% | 900,00 |
| 29.01.2024 | 1,31 | 1,34 | 1,26 | 1,33 | 1,72% | 1.600,00 |
| 26.01.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -0,19% | - |
| 25.01.2024 | 1,33 | 1,33 | 1,31 | 1,31 | -1,13% | - |
| 24.01.2024 | 1,33 | 1,34 | 1,30 | 1,33 | 0,57% | - |
| 23.01.2024 | 1,39 | 1,39 | 1,30 | 1,32 | -4,86% | - |
| 22.01.2024 | 1,38 | 1,39 | 1,34 | 1,39 | 0,91% | - |
| 19.01.2024 | 1,33 | 1,38 | 1,31 | 1,38 | 3,38% | 180,00 |
| 18.01.2024 | 1,37 | 1,39 | 1,29 | 1,33 | -2,92% | - |
| 17.01.2024 | 1,38 | 1,40 | 1,34 | 1,37 | -0,36% | 600,00 |
| 16.01.2024 | 1,39 | 1,41 | 1,37 | 1,38 | -1,43% | - |
| 15.01.2024 | 1,41 | 1,44 | 1,34 | 1,40 | -1,24% | - |
| 12.01.2024 | 1,40 | 1,43 | 1,38 | 1,41 | 0,71% | 4.000,00 |
| 11.01.2024 | 1,37 | 1,42 | 1,36 | 1,40 | 2,19% | 3.700,00 |
| 10.01.2024 | 1,40 | 1,42 | 1,36 | 1,37 | -2,14% | 763,00 |
| 09.01.2024 | 1,38 | 1,41 | 1,38 | 1,40 | 1,45% | 97,00 |
| 08.01.2024 | 1,43 | 1,45 | 1,38 | 1,38 | -3,32% | 2.500,00 |
| 05.01.2024 | 1,49 | 1,50 | 1,41 | 1,43 | -3,70% | - |
| 04.01.2024 | 1,48 | 1,50 | 1,46 | 1,49 | 0,51% | - |
| 03.01.2024 | 1,46 | 1,49 | 1,43 | 1,48 | 1,37% | - |
| 02.01.2024 | 1,41 | 1,48 | 1,41 | 1,46 | 3,92% | 4.800,00 |
| 29.12.2023 | 1,45 | 1,45 | 1,38 | 1,40 | -3,28% | - |
| 28.12.2023 | 1,45 | 1,48 | 1,40 | 1,45 | 0,35% | - |
| 27.12.2023 | 1,38 | 1,48 | 1,34 | 1,45 | 5,09% | 6.750,00 |
| 22.12.2023 | 1,38 | 1,39 | 1,33 | 1,38 | -0,18% | 4.950,00 |
| 21.12.2023 | 1,38 | 1,40 | 1,35 | 1,38 | 0,18% | 3.095,00 |
| 20.12.2023 | 1,23 | 1,42 | 1,23 | 1,38 | 12,24% | 2.333,00 |
| 19.12.2023 | 1,24 | 1,31 | 1,21 | 1,23 | -1,01% | 430,00 |