27,400€
0,37%
Echtzeit-Aktienkurs PYRUM INNOV.AG NA O.N.
Bid:
Ask:
Aktienkurse zur PYRUM INNOV.AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 26,90 | 27,50 | 26,40 | 26,40 | -3,30% | - |
| 12.11.2026 | 26,80 | 27,30 | 26,80 | 27,30 | 2,63% | - |
| 11.11.2026 | 26,60 | 27,60 | 26,60 | 26,60 | 2,70% | 50,00 |
| 10.11.2026 | 26,30 | 26,30 | 25,90 | 25,90 | -1,52% | 61,00 |
| 09.11.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,77% | - |
| 06.11.2026 | 26,20 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 05.11.2026 | 26,80 | 26,80 | 26,10 | 26,10 | -1,88% | - |
| 04.11.2026 | 25,70 | 27,50 | 25,70 | 26,60 | 2,31% | 50,00 |
| 03.11.2026 | 25,70 | 26,00 | 25,70 | 26,00 | 0,78% | - |
| 02.11.2026 | 25,60 | 26,00 | 25,60 | 25,80 | -1,15% | - |
| 30.10.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,38% | - |
| 29.10.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 28.10.2026 | 26,10 | 26,40 | 26,00 | 26,40 | 1,15% | - |
| 27.10.2026 | 26,10 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 26.10.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 23.10.2026 | 26,40 | 26,40 | 26,00 | 26,30 | 1,54% | - |
| 22.10.2026 | 27,00 | 27,00 | 25,90 | 25,90 | -3,72% | - |
| 21.10.2026 | 26,80 | 27,50 | 26,80 | 26,90 | -1,82% | - |
| 20.10.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 19.10.2026 | 25,40 | 29,40 | 24,90 | 27,40 | 9,16% | 1.274,00 |
| 16.10.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | - |
| 15.10.2026 | 25,60 | 26,50 | 25,10 | 25,10 | -1,95% | 550,00 |
| 14.10.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -5,19% | 2,00 |
| 13.10.2026 | 27,10 | 27,10 | 27,00 | 27,00 | -0,37% | - |
| 12.10.2026 | 27,10 | 27,70 | 27,10 | 27,10 | -1,45% | - |
| 09.10.2026 | 28,00 | 28,00 | 27,50 | 27,50 | -1,08% | - |
| 08.10.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 07.10.2026 | 28,30 | 28,30 | 28,20 | 28,20 | -0,35% | - |
| 06.10.2026 | 27,80 | 30,00 | 27,80 | 28,30 | 1,80% | 10,00 |
| 05.10.2026 | 28,10 | 28,10 | 27,80 | 27,80 | -1,07% | - |
| 02.10.2026 | 28,50 | 28,50 | 28,10 | 28,10 | -1,40% | 40,00 |
| 01.10.2026 | 29,20 | 29,20 | 28,50 | 28,50 | 0,35% | - |
| 30.09.2026 | 27,10 | 28,40 | 27,10 | 28,40 | -0,70% | - |
| 29.09.2026 | 27,20 | 28,60 | 27,10 | 28,60 | 5,15% | 220,00 |
| 28.09.2026 | 27,40 | 27,50 | 27,20 | 27,20 | -1,09% | - |
| 25.09.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -5,50% | - |
| 24.09.2026 | 27,40 | 29,10 | 27,30 | 29,10 | 5,82% | 1,00 |
| 23.09.2026 | 23,80 | 27,50 | 23,80 | 27,50 | 5,36% | 100,00 |
| 22.09.2026 | 30,00 | 30,00 | 26,10 | 26,10 | -13,58% | 308,00 |
| 21.09.2026 | 30,00 | 31,00 | 30,00 | 30,20 | -2,27% | 24,00 |
| 18.09.2026 | 30,00 | 30,90 | 30,00 | 30,90 | 3,00% | 30,00 |
| 17.09.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 16.09.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | - |
| 15.09.2026 | 29,60 | 30,60 | 29,60 | 30,00 | 1,35% | 100,00 |
| 14.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -6,03% | - |
| 11.09.2026 | 30,90 | 31,50 | 30,00 | 31,50 | 7,51% | 388,00 |
| 10.09.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -1,01% | - |
| 09.09.2026 | 29,80 | 30,80 | 29,60 | 29,60 | -4,21% | 50,00 |
| 08.09.2026 | 31,10 | 31,10 | 29,10 | 30,90 | 4,75% | 121,00 |
| 07.09.2026 | 28,30 | 31,20 | 28,30 | 29,50 | 4,98% | 150,00 |
| 04.09.2026 | 28,60 | 28,60 | 28,10 | 28,10 | -6,95% | - |
| 03.09.2026 | 29,00 | 30,20 | 29,00 | 30,20 | 5,59% | 20,00 |
| 02.09.2026 | 28,10 | 28,60 | 28,10 | 28,60 | 0,70% | - |
| 01.09.2026 | 28,60 | 28,70 | 28,40 | 28,40 | -6,27% | - |
| 31.08.2026 | 28,00 | 30,30 | 28,00 | 30,30 | 7,45% | 170,00 |
| 28.08.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 2,55% | - |
| 27.08.2026 | 27,10 | 27,50 | 27,10 | 27,50 | 0,73% | - |
| 26.08.2026 | 27,10 | 27,30 | 27,10 | 27,30 | -4,21% | 30,00 |
| 25.08.2026 | 27,20 | 28,50 | 27,20 | 28,50 | -2,73% | 1,00 |
| 24.08.2026 | 27,10 | 29,30 | 27,10 | 29,30 | 8,12% | 70,00 |
| 21.08.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 20.08.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 19.08.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,37% | - |
| 18.08.2026 | 26,60 | 27,10 | 26,60 | 27,00 | 0,37% | - |
| 17.08.2026 | 26,60 | 26,90 | 26,60 | 26,90 | 1,51% | - |
| 14.08.2026 | 27,90 | 28,00 | 26,50 | 26,50 | -5,36% | 210,00 |
| 13.08.2026 | 28,90 | 28,90 | 27,70 | 28,00 | -0,71% | 160,00 |
| 12.08.2026 | 27,40 | 28,20 | 27,20 | 28,20 | 6,42% | - |
| 11.08.2026 | 26,50 | 26,80 | 26,50 | 26,50 | 2,71% | 201,00 |
| 10.08.2026 | 28,40 | 28,40 | 25,20 | 25,80 | -6,86% | 520,00 |
| 07.08.2026 | 27,90 | 28,00 | 27,70 | 27,70 | -1,07% | - |
| 06.08.2026 | 27,20 | 28,40 | 27,20 | 28,00 | 2,94% | 186,00 |
| 05.08.2026 | 27,50 | 27,90 | 26,50 | 27,20 | 4,62% | 345,00 |
| 04.08.2026 | 24,90 | 26,00 | 24,00 | 26,00 | 7,00% | 155,00 |
| 03.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,41% | - |
| 31.07.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 30.07.2026 | 24,20 | 24,20 | 24,10 | 24,10 | 0,00% | - |
| 29.07.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 0,00% | - |
| 28.07.2026 | 23,90 | 24,20 | 23,90 | 24,10 | -0,41% | - |
| 27.07.2026 | 23,60 | 24,20 | 23,60 | 24,20 | 2,54% | - |
| 24.07.2026 | 25,20 | 25,20 | 23,60 | 23,60 | -4,07% | 290,00 |
| 23.07.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 22.07.2026 | 24,60 | 24,70 | 24,60 | 24,60 | -0,40% | 77,00 |
| 21.07.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,00% | - |
| 20.07.2026 | 24,20 | 24,70 | 24,20 | 24,70 | 0,82% | - |
| 17.07.2026 | 24,70 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 16.07.2026 | 24,40 | 24,70 | 24,40 | 24,70 | 0,41% | - |
| 15.07.2026 | 24,20 | 24,60 | 24,20 | 24,60 | 1,23% | - |
| 14.07.2026 | 24,80 | 24,80 | 24,20 | 24,30 | -1,62% | - |
| 13.07.2026 | 24,40 | 24,70 | 24,20 | 24,70 | 0,82% | - |
| 10.07.2026 | 24,50 | 24,90 | 24,40 | 24,50 | 0,41% | 10,00 |
| 09.07.2026 | 24,30 | 24,40 | 24,20 | 24,40 | 1,67% | - |
| 08.07.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -3,61% | - |
| 07.07.2026 | 24,60 | 24,90 | 24,60 | 24,90 | 1,22% | 60,00 |
| 06.07.2026 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | - |
| 03.07.2026 | 23,60 | 24,00 | 23,40 | 24,00 | 2,56% | - |
| 02.07.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 01.07.2026 | 24,00 | 24,00 | 23,20 | 23,20 | -4,53% | 21,00 |
| 30.06.2026 | 24,90 | 24,90 | 24,30 | 24,30 | 2,53% | 114,00 |
| 29.06.2026 | 22,50 | 24,00 | 22,30 | 23,70 | 6,28% | - |