28,100€
-3,44%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 29,35 | 29,35 | 27,60 | 27,70 | -4,81% | 170,00 |
| 02.04.2025 | 27,40 | 29,10 | 27,40 | 29,10 | 3,56% | 100,00 |
| 01.04.2025 | 27,30 | 28,10 | 27,30 | 28,10 | 1,08% | - |
| 31.03.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -0,71% | 15,00 |
| 28.03.2025 | 27,30 | 28,00 | 27,30 | 28,00 | 0,72% | 178,00 |
| 27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,36% | - |
| 26.03.2025 | 27,90 | 28,50 | 27,70 | 27,70 | 3,36% | 130,00 |
| 25.03.2025 | 28,10 | 28,70 | 26,80 | 26,80 | -4,96% | 170,00 |
| 24.03.2025 | 28,20 | 28,80 | 28,20 | 28,20 | -2,08% | - |
| 21.03.2025 | 28,10 | 28,80 | 28,10 | 28,80 | 0,00% | - |
| 20.03.2025 | 28,10 | 28,90 | 28,10 | 28,80 | 0,00% | - |
| 19.03.2025 | 27,90 | 29,30 | 27,90 | 28,80 | 0,35% | 30,00 |
| 18.03.2025 | 27,90 | 29,00 | 27,90 | 28,70 | 0,00% | - |
| 17.03.2025 | 27,70 | 29,10 | 27,70 | 28,70 | 1,77% | - |
| 14.03.2025 | 28,30 | 28,70 | 28,20 | 28,20 | -2,76% | - |
| 13.03.2025 | 30,50 | 30,50 | 29,00 | 29,00 | -2,68% | 8,00 |
| 12.03.2025 | 29,50 | 31,10 | 29,50 | 29,80 | -1,00% | 150,00 |
| 11.03.2025 | 30,60 | 31,10 | 30,10 | 30,10 | -3,83% | - |
| 10.03.2025 | 29,80 | 32,00 | 29,80 | 31,30 | 2,62% | 100,00 |
| 07.03.2025 | 30,10 | 31,50 | 30,10 | 30,50 | -1,61% | 20,00 |
| 06.03.2025 | 30,30 | 31,10 | 30,30 | 31,00 | -0,32% | 100,00 |
| 05.03.2025 | 28,80 | 31,10 | 28,80 | 31,10 | 6,51% | - |
| 04.03.2025 | 28,90 | 29,60 | 28,90 | 29,20 | 0,00% | - |
| 03.03.2025 | 31,60 | 31,60 | 29,20 | 29,20 | -2,34% | 50,00 |
| 28.02.2025 | 29,30 | 29,90 | 29,30 | 29,90 | -1,32% | - |
| 27.02.2025 | 30,00 | 30,30 | 30,00 | 30,30 | 1,68% | 620,00 |
| 26.02.2025 | 27,30 | 29,80 | 27,30 | 29,80 | 8,36% | 429,00 |
| 25.02.2025 | 27,60 | 27,60 | 27,50 | 27,50 | -0,72% | - |
| 24.02.2025 | 27,40 | 27,70 | 27,40 | 27,70 | -1,07% | - |
| 21.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 50,00 |
| 20.02.2025 | 28,00 | 28,40 | 28,00 | 28,40 | -0,70% | - |
| 19.02.2025 | 27,70 | 28,60 | 27,70 | 28,60 | 0,35% | - |
| 18.02.2025 | 29,00 | 29,00 | 28,50 | 28,50 | 0,35% | 662,00 |
| 17.02.2025 | 27,60 | 28,40 | 27,60 | 28,40 | 0,00% | - |
| 14.02.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 1,07% | - |
| 13.02.2025 | 27,30 | 29,20 | 27,30 | 28,10 | 4,07% | 100,00 |
| 12.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 11.02.2025 | 28,30 | 28,30 | 27,20 | 27,20 | -3,89% | 400,00 |
| 10.02.2025 | 28,00 | 28,40 | 28,00 | 28,30 | -0,70% | 300,00 |
| 07.02.2025 | 27,00 | 29,10 | 27,00 | 28,50 | 3,26% | 181,00 |
| 06.02.2025 | 28,00 | 28,10 | 27,60 | 27,60 | -1,78% | 50,00 |
| 05.02.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,36% | - |
| 04.02.2025 | 28,00 | 28,20 | 28,00 | 28,00 | -0,71% | - |
| 03.02.2025 | 28,00 | 28,60 | 28,00 | 28,20 | 0,36% | 20,00 |
| 31.01.2025 | 28,00 | 28,10 | 28,00 | 28,10 | 0,00% | - |
| 30.01.2025 | 28,00 | 28,60 | 28,00 | 28,10 | 0,36% | - |
| 29.01.2025 | 28,20 | 29,00 | 28,00 | 28,00 | -0,71% | - |
| 28.01.2025 | 28,00 | 29,00 | 28,00 | 28,20 | 0,00% | 22,00 |
| 27.01.2025 | 28,00 | 28,30 | 28,00 | 28,20 | 0,00% | - |
| 24.01.2025 | 28,00 | 28,50 | 28,00 | 28,20 | 0,00% | 100,00 |
| 23.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 22.01.2025 | 28,00 | 28,70 | 28,00 | 28,20 | -4,41% | 220,00 |
| 21.01.2025 | 28,00 | 29,50 | 28,00 | 29,50 | 3,87% | 29,00 |
| 20.01.2025 | 28,00 | 29,00 | 28,00 | 28,40 | -2,41% | 63,00 |
| 17.01.2025 | 28,00 | 29,80 | 28,00 | 29,10 | 0,34% | 180,00 |
| 16.01.2025 | 29,20 | 29,80 | 29,00 | 29,00 | -5,54% | - |
| 15.01.2025 | 30,50 | 30,70 | 30,10 | 30,70 | 2,33% | 196,00 |
| 14.01.2025 | 28,00 | 30,00 | 28,00 | 30,00 | 1,69% | 60,00 |
| 13.01.2025 | 28,00 | 29,50 | 28,00 | 29,50 | 3,15% | - |
| 10.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 09.01.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 0,35% | - |
| 08.01.2025 | 28,30 | 28,50 | 28,30 | 28,50 | 0,71% | - |
| 07.01.2025 | 28,10 | 28,90 | 28,10 | 28,30 | 0,35% | 20,00 |
| 06.01.2025 | 30,00 | 30,00 | 27,90 | 28,20 | 14,63% | 135,00 |
| 03.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -10,55% | - |
| 02.01.2025 | 26,50 | 28,90 | 26,50 | 27,50 | -0,36% | 132,00 |
| 30.12.2024 | 26,00 | 27,70 | 26,00 | 27,60 | -1,78% | - |
| 27.12.2024 | 26,60 | 28,10 | 26,60 | 28,10 | 2,18% | 300,00 |
| 23.12.2024 | 27,40 | 27,50 | 27,40 | 27,50 | 0,36% | 500,00 |
| 20.12.2024 | 28,40 | 28,40 | 27,40 | 27,40 | -7,12% | 24,00 |
| 19.12.2024 | 28,00 | 29,50 | 28,00 | 29,50 | 3,15% | 395,00 |
| 18.12.2024 | 29,00 | 29,40 | 28,60 | 28,60 | -1,38% | 10,00 |
| 17.12.2024 | 27,40 | 29,00 | 27,40 | 29,00 | 1,75% | 300,00 |
| 16.12.2024 | 28,10 | 28,50 | 28,10 | 28,50 | -0,35% | - |
| 13.12.2024 | 28,10 | 28,60 | 28,10 | 28,60 | 0,35% | - |
| 12.12.2024 | 28,60 | 29,30 | 28,50 | 28,50 | -2,73% | - |
| 11.12.2024 | 30,00 | 30,00 | 29,30 | 29,30 | -0,68% | 70,00 |
| 10.12.2024 | 28,50 | 29,60 | 28,50 | 29,50 | -0,34% | 40,00 |
| 09.12.2024 | 28,40 | 29,80 | 28,40 | 29,60 | 8,03% | 165,00 |
| 06.12.2024 | 28,70 | 30,00 | 27,40 | 27,40 | -8,67% | 45,00 |
| 05.12.2024 | 30,00 | 31,00 | 30,00 | 30,00 | -0,33% | 160,00 |
| 04.12.2024 | 29,40 | 30,10 | 29,40 | 30,10 | -0,33% | - |
| 03.12.2024 | 30,00 | 30,20 | 30,00 | 30,20 | 5,96% | 20,00 |
| 02.12.2024 | 29,20 | 31,50 | 28,50 | 28,50 | -4,68% | 40,00 |
| 29.11.2024 | 28,90 | 30,00 | 28,90 | 29,90 | 0,34% | - |
| 28.11.2024 | 29,00 | 29,80 | 29,00 | 29,80 | 0,68% | - |
| 27.11.2024 | 28,80 | 31,30 | 28,80 | 29,60 | 0,00% | 365,00 |
| 26.11.2024 | 32,80 | 32,80 | 29,60 | 29,60 | -12,43% | - |
| 25.11.2024 | 27,30 | 33,80 | 27,30 | 33,80 | 20,28% | 180,00 |
| 22.11.2024 | 28,50 | 30,00 | 28,10 | 28,10 | 0,72% | 300,00 |
| 21.11.2024 | 26,40 | 27,90 | 26,40 | 27,90 | 4,89% | - |
| 20.11.2024 | 26,70 | 28,00 | 26,60 | 26,60 | -0,75% | 5,00 |
| 19.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 18.11.2024 | 26,40 | 27,20 | 26,40 | 27,20 | 1,49% | - |
| 15.11.2024 | 27,40 | 27,40 | 26,80 | 26,80 | -3,25% | 10,00 |
| 14.11.2024 | 27,30 | 27,70 | 27,30 | 27,70 | 0,00% | - |
| 13.11.2024 | 27,50 | 27,70 | 27,50 | 27,70 | -1,42% | - |
| 12.11.2024 | 27,30 | 28,10 | 27,30 | 28,10 | 0,00% | - |
| 11.11.2024 | 27,50 | 28,10 | 27,50 | 28,10 | 0,00% | - |
| 08.11.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 0,00% | - |