29,450€
4,80%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,30 | 29,35 | 28,60 | 29,10 | 3,56% | - |
| 11.12.2025 | 28,30 | 29,10 | 28,10 | 28,10 | -4,42% | - |
| 10.12.2025 | 29,20 | 29,40 | 28,30 | 29,40 | -1,67% | 130,00 |
| 09.12.2025 | 30,00 | 30,40 | 29,10 | 29,90 | 0,67% | 173,00 |
| 08.12.2025 | 28,70 | 30,00 | 28,50 | 29,70 | 6,07% | 687,00 |
| 05.12.2025 | 27,90 | 28,00 | 27,90 | 28,00 | 0,72% | - |
| 04.12.2025 | 28,10 | 28,30 | 27,80 | 27,80 | -1,77% | - |
| 03.12.2025 | 28,10 | 28,60 | 28,10 | 28,30 | -1,39% | 630,00 |
| 02.12.2025 | 28,90 | 28,90 | 28,70 | 28,70 | 0,00% | - |
| 01.12.2025 | 28,10 | 29,80 | 28,10 | 28,70 | -1,37% | 893,00 |
| 28.11.2025 | 28,00 | 29,10 | 28,00 | 29,10 | 4,30% | - |
| 27.11.2025 | 27,60 | 27,90 | 27,50 | 27,90 | 0,00% | - |
| 26.11.2025 | 28,40 | 28,40 | 27,90 | 27,90 | -4,34% | 100,00 |
| 25.11.2025 | 28,18 | 29,17 | 28,18 | 29,17 | 3,51% | - |
| 24.11.2025 | 28,67 | 28,67 | 28,08 | 28,18 | 0,35% | 60,00 |
| 21.11.2025 | 28,38 | 28,38 | 28,08 | 28,08 | -0,70% | - |
| 20.11.2025 | 28,47 | 28,47 | 28,28 | 28,28 | 0,35% | - |
| 19.11.2025 | 27,98 | 28,28 | 27,98 | 28,18 | 0,35% | - |
| 18.11.2025 | 27,88 | 28,08 | 27,29 | 28,08 | 1,43% | - |
| 17.11.2025 | 28,28 | 28,28 | 27,68 | 27,68 | 1,08% | - |
| 14.11.2025 | 27,39 | 27,39 | 27,09 | 27,39 | -1,42% | 215,00 |
| 13.11.2025 | 28,38 | 28,38 | 27,78 | 27,78 | -2,09% | - |
| 12.11.2025 | 30,45 | 30,45 | 28,38 | 28,38 | -1,37% | 360,00 |
| 11.11.2025 | 28,67 | 29,56 | 28,67 | 28,77 | -2,02% | - |
| 10.11.2025 | 27,39 | 29,56 | 27,39 | 29,36 | 4,21% | 911,00 |
| 07.11.2025 | 27,29 | 28,18 | 26,69 | 28,18 | 1,06% | 10,00 |
| 06.11.2025 | 26,99 | 27,88 | 26,89 | 27,88 | 2,55% | 200,00 |
| 05.11.2025 | 27,09 | 27,19 | 27,09 | 27,19 | 0,73% | - |
| 04.11.2025 | 27,09 | 27,19 | 26,99 | 26,99 | -0,73% | - |
| 03.11.2025 | 26,89 | 27,29 | 26,89 | 27,19 | -0,36% | 100,00 |
| 31.10.2025 | 27,29 | 27,29 | 27,29 | 27,29 | -0,36% | - |
| 30.10.2025 | 27,39 | 27,39 | 27,39 | 27,39 | 0,36% | 20,00 |
| 29.10.2025 | 27,39 | 27,39 | 27,29 | 27,29 | 0,00% | - |
| 28.10.2025 | 27,39 | 27,39 | 27,29 | 27,29 | 0,00% | - |
| 27.10.2025 | 27,39 | 27,39 | 27,29 | 27,29 | 0,00% | - |
| 24.10.2025 | 27,29 | 27,58 | 27,29 | 27,29 | -0,36% | - |
| 23.10.2025 | 27,29 | 27,39 | 27,29 | 27,39 | 0,36% | - |
| 22.10.2025 | 27,29 | 27,29 | 27,29 | 27,29 | 0,00% | - |
| 21.10.2025 | 27,58 | 27,68 | 27,29 | 27,29 | -6,12% | 30,00 |
| 20.10.2025 | 27,39 | 29,07 | 27,39 | 29,07 | 6,91% | 25,00 |
| 17.10.2025 | 27,19 | 27,78 | 27,19 | 27,19 | 0,00% | 200,00 |
| 16.10.2025 | 27,09 | 27,68 | 27,09 | 27,19 | 1,48% | 100,00 |
| 15.10.2025 | 27,19 | 27,19 | 26,79 | 26,79 | 0,00% | - |
| 14.10.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,73% | 47,00 |
| 13.10.2025 | 27,68 | 27,68 | 26,89 | 26,99 | -2,15% | - |
| 10.10.2025 | 27,88 | 27,88 | 27,58 | 27,58 | -1,06% | - |
| 09.10.2025 | 28,08 | 28,67 | 27,88 | 27,88 | -0,70% | 50,00 |
| 08.10.2025 | 27,88 | 28,08 | 27,88 | 28,08 | 0,35% | - |
| 07.10.2025 | 28,28 | 28,28 | 27,98 | 27,98 | -2,41% | 200,00 |
| 06.10.2025 | 28,28 | 28,67 | 28,18 | 28,67 | 3,20% | 60,00 |
| 03.10.2025 | 28,08 | 28,18 | 27,78 | 27,78 | 1,81% | - |
| 02.10.2025 | 28,08 | 28,47 | 27,29 | 27,29 | -8,00% | 4,00 |
| 01.10.2025 | 27,88 | 29,66 | 27,88 | 29,66 | 4,90% | 60,00 |
| 30.09.2025 | 28,57 | 28,57 | 28,28 | 28,28 | 3,25% | - |
| 29.09.2025 | 28,57 | 28,57 | 27,39 | 27,39 | -4,81% | 2,00 |
| 26.09.2025 | 29,07 | 29,07 | 28,67 | 28,77 | 1,39% | 190,00 |
| 25.09.2025 | 29,27 | 29,27 | 28,38 | 28,38 | -3,04% | - |
| 24.09.2025 | 28,47 | 29,56 | 28,47 | 29,27 | -0,67% | 110,00 |
| 23.09.2025 | 29,27 | 29,46 | 29,27 | 29,46 | 0,34% | 11,00 |
| 22.09.2025 | 29,36 | 29,36 | 29,36 | 29,36 | -1,00% | - |
| 19.09.2025 | 29,66 | 29,66 | 29,36 | 29,66 | 0,33% | - |
| 18.09.2025 | 29,17 | 29,56 | 29,17 | 29,56 | 1,01% | 7,00 |
| 17.09.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -1,66% | - |
| 16.09.2025 | 29,56 | 29,96 | 29,46 | 29,76 | 0,00% | 25,00 |
| 15.09.2025 | 29,17 | 29,76 | 29,17 | 29,76 | 0,33% | - |
| 12.09.2025 | 29,66 | 29,66 | 29,66 | 29,66 | 0,00% | 60,00 |
| 11.09.2025 | 29,76 | 29,76 | 29,66 | 29,66 | 0,00% | 160,00 |
| 10.09.2025 | 29,96 | 29,96 | 29,66 | 29,66 | 0,00% | 110,00 |
| 09.09.2025 | 29,76 | 29,76 | 29,66 | 29,66 | -0,33% | - |
| 08.09.2025 | 29,66 | 29,76 | 29,66 | 29,76 | -0,33% | 81,00 |
| 05.09.2025 | 29,76 | 29,86 | 29,76 | 29,86 | 0,33% | - |
| 04.09.2025 | 29,86 | 29,86 | 29,76 | 29,76 | -0,33% | 350,00 |
| 03.09.2025 | 30,45 | 30,45 | 29,86 | 29,86 | -0,98% | - |
| 02.09.2025 | 30,16 | 30,16 | 30,06 | 30,16 | 0,00% | - |
| 01.09.2025 | 30,35 | 30,65 | 30,06 | 30,16 | 0,00% | 30,00 |
| 29.08.2025 | 30,65 | 30,65 | 30,16 | 30,16 | -1,61% | - |
| 28.08.2025 | 30,35 | 31,05 | 30,35 | 30,65 | 0,00% | 1,00 |
| 27.08.2025 | 30,35 | 30,65 | 30,35 | 30,65 | 0,00% | - |
| 26.08.2025 | 30,35 | 30,65 | 30,06 | 30,65 | 0,00% | 2,00 |
| 25.08.2025 | 30,16 | 30,65 | 30,06 | 30,65 | 3,33% | 100,00 |
| 22.08.2025 | 30,06 | 30,06 | 29,66 | 29,66 | -0,99% | - |
| 21.08.2025 | 29,76 | 29,96 | 29,76 | 29,96 | 0,66% | - |
| 20.08.2025 | 30,16 | 30,16 | 29,76 | 29,76 | -1,31% | - |
| 19.08.2025 | 31,74 | 31,74 | 30,16 | 30,16 | -6,15% | - |
| 18.08.2025 | 31,64 | 32,13 | 30,95 | 32,13 | 2,20% | 120,00 |
| 15.08.2025 | 31,74 | 31,74 | 31,44 | 31,44 | -0,93% | - |
| 14.08.2025 | 31,54 | 31,74 | 31,44 | 31,74 | 1,26% | - |
| 13.08.2025 | 31,84 | 31,84 | 31,34 | 31,34 | -0,63% | 40,00 |
| 12.08.2025 | 31,74 | 32,33 | 31,14 | 31,54 | 1,92% | 200,00 |
| 11.08.2025 | 33,02 | 33,81 | 30,95 | 30,95 | 0,00% | 368,00 |
| 08.08.2025 | 30,16 | 30,95 | 30,06 | 30,95 | 0,97% | 300,00 |
| 07.08.2025 | 30,25 | 31,05 | 30,25 | 30,65 | 1,31% | 114,00 |
| 06.08.2025 | 30,25 | 30,25 | 30,25 | 30,25 | 0,00% | - |
| 05.08.2025 | 30,25 | 30,45 | 30,25 | 30,25 | 0,00% | - |
| 04.08.2025 | 30,25 | 31,54 | 30,25 | 30,25 | -1,61% | - |
| 01.08.2025 | 30,95 | 30,95 | 30,25 | 30,75 | 0,97% | 100,00 |
| 31.07.2025 | 31,05 | 31,05 | 30,45 | 30,45 | -0,32% | - |
| 30.07.2025 | 32,43 | 32,43 | 30,55 | 30,55 | -4,63% | 30,00 |
| 29.07.2025 | 31,94 | 33,02 | 31,94 | 32,03 | -0,31% | 50,00 |
| 28.07.2025 | 33,62 | 34,01 | 32,03 | 32,13 | -1,81% | 740,00 |