26,000€
0,78%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 25,70 | 25,70 | 25,60 | 25,60 | -0,78% | - |
| 05.03.2026 | 25,80 | 27,20 | 25,80 | 25,80 | -0,39% | 660,00 |
| 04.03.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -1,52% | - |
| 03.03.2026 | 26,70 | 26,70 | 26,30 | 26,30 | -0,38% | 25,00 |
| 02.03.2026 | 26,40 | 26,90 | 26,40 | 26,40 | -1,12% | 300,00 |
| 27.02.2026 | 26,30 | 26,70 | 26,30 | 26,70 | 0,38% | - |
| 26.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | 50,00 |
| 24.02.2026 | 26,60 | 26,90 | 26,60 | 26,90 | 0,75% | - |
| 23.02.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 0,38% | 30,00 |
| 20.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.02.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 0,00% | - |
| 18.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 17.02.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 0,38% | - |
| 16.02.2026 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | - |
| 13.02.2026 | 26,60 | 26,70 | 26,60 | 26,70 | -2,55% | - |
| 12.02.2026 | 26,70 | 27,40 | 26,60 | 27,40 | 1,86% | 330,00 |
| 11.02.2026 | 26,30 | 26,90 | 26,30 | 26,90 | 1,13% | - |
| 10.02.2026 | 26,30 | 26,60 | 26,30 | 26,60 | 0,38% | - |
| 09.02.2026 | 26,20 | 26,50 | 26,20 | 26,50 | 2,71% | - |
| 06.02.2026 | 25,70 | 25,80 | 25,70 | 25,80 | -0,39% | - |
| 05.02.2026 | 25,90 | 26,20 | 25,90 | 25,90 | -0,38% | - |
| 04.02.2026 | 26,20 | 26,80 | 26,00 | 26,00 | 0,00% | 100,00 |
| 03.02.2026 | 25,80 | 26,00 | 25,70 | 26,00 | 1,56% | - |
| 02.02.2026 | 26,70 | 26,70 | 25,60 | 25,60 | -4,12% | 120,00 |
| 30.01.2026 | 26,50 | 26,70 | 26,40 | 26,70 | 1,52% | - |
| 29.01.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 28.01.2026 | 26,80 | 26,80 | 26,50 | 26,50 | -0,38% | 121,00 |
| 27.01.2026 | 26,90 | 27,00 | 26,60 | 26,60 | -1,12% | 292,00 |
| 26.01.2026 | 27,30 | 27,30 | 26,60 | 26,90 | -0,37% | 10,00 |
| 23.01.2026 | 27,10 | 27,10 | 26,90 | 27,00 | -0,74% | 19,00 |
| 22.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 21.01.2026 | 27,30 | 27,30 | 27,20 | 27,30 | 0,37% | 9,00 |
| 20.01.2026 | 27,20 | 27,20 | 27,10 | 27,20 | 0,37% | - |
| 19.01.2026 | 27,50 | 27,60 | 27,10 | 27,10 | 0,00% | 150,00 |
| 16.01.2026 | 27,30 | 27,30 | 27,10 | 27,10 | -0,73% | - |
| 15.01.2026 | 27,20 | 27,30 | 27,20 | 27,30 | -0,36% | - |
| 14.01.2026 | 27,30 | 27,60 | 27,10 | 27,40 | 0,00% | 115,00 |
| 13.01.2026 | 27,40 | 27,40 | 27,30 | 27,40 | 0,00% | - |
| 12.01.2026 | 27,40 | 28,00 | 27,40 | 27,40 | -2,14% | 200,00 |
| 09.01.2026 | 27,10 | 28,00 | 27,10 | 28,00 | 2,19% | 3.187,00 |
| 08.01.2026 | 27,10 | 27,40 | 27,10 | 27,40 | 1,48% | - |
| 07.01.2026 | 27,10 | 27,40 | 27,00 | 27,00 | -1,10% | - |
| 06.01.2026 | 27,40 | 27,40 | 27,10 | 27,30 | -0,36% | - |
| 05.01.2026 | 27,20 | 28,00 | 27,20 | 27,40 | -0,36% | 46,00 |
| 02.01.2026 | 28,10 | 28,10 | 27,40 | 27,50 | -3,85% | 264,00 |
| 30.12.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,38% | - |
| 29.12.2025 | 32,20 | 32,20 | 28,80 | 29,00 | -11,31% | 313,00 |
| 23.12.2025 | 32,60 | 32,70 | 32,60 | 32,70 | 0,00% | 65,00 |
| 22.12.2025 | 32,60 | 32,70 | 32,60 | 32,70 | 0,93% | - |
| 19.12.2025 | 33,50 | 33,70 | 32,40 | 32,40 | -4,42% | 501,00 |
| 18.12.2025 | 31,10 | 33,90 | 31,10 | 33,90 | 6,94% | 120,00 |
| 17.12.2025 | 30,20 | 31,70 | 30,10 | 31,70 | 5,32% | - |
| 16.12.2025 | 29,70 | 30,10 | 29,70 | 30,10 | -0,99% | - |
| 15.12.2025 | 29,80 | 30,40 | 28,90 | 30,40 | 4,47% | 783,00 |
| 12.12.2025 | 29,00 | 29,10 | 28,40 | 29,10 | 3,56% | 262,00 |
| 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% | - |