28,700€
-4,33%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 28,20 | 30,00 | 28,20 | 30,00 | 4,90% | 60,00 |
| 30.09.2025 | 28,90 | 28,90 | 28,60 | 28,60 | 3,25% | - |
| 29.09.2025 | 28,90 | 28,90 | 27,70 | 27,70 | -4,81% | 2,00 |
| 26.09.2025 | 29,40 | 29,40 | 29,00 | 29,10 | 1,39% | 190,00 |
| 25.09.2025 | 29,60 | 29,60 | 28,70 | 28,70 | -3,04% | - |
| 24.09.2025 | 28,80 | 29,90 | 28,80 | 29,60 | -0,67% | 110,00 |
| 23.09.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 0,34% | 11,00 |
| 22.09.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,00% | - |
| 19.09.2025 | 30,00 | 30,00 | 29,70 | 30,00 | 0,33% | - |
| 18.09.2025 | 29,50 | 29,90 | 29,50 | 29,90 | 1,01% | 7,00 |
| 17.09.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | - |
| 16.09.2025 | 29,90 | 30,30 | 29,80 | 30,10 | 0,00% | 25,00 |
| 15.09.2025 | 29,50 | 30,10 | 29,50 | 30,10 | 0,33% | - |
| 12.09.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 60,00 |
| 10.09.2025 | 30,30 | 30,30 | 30,00 | 30,00 | -0,66% | 110,00 |
| 05.09.2025 | 30,10 | 30,20 | 30,10 | 30,20 | 0,33% | - |
| 04.09.2025 | 30,20 | 30,20 | 30,10 | 30,10 | -0,33% | 350,00 |
| 03.09.2025 | 30,80 | 30,80 | 30,20 | 30,20 | -0,98% | - |
| 02.09.2025 | 30,50 | 30,50 | 30,40 | 30,50 | 0,00% | - |
| 01.09.2025 | 30,70 | 31,00 | 30,40 | 30,50 | 0,00% | 30,00 |
| 29.08.2025 | 31,00 | 31,00 | 30,50 | 30,50 | -1,61% | - |
| 28.08.2025 | 30,70 | 31,40 | 30,70 | 31,00 | 0,00% | 1,00 |
| 27.08.2025 | 30,70 | 31,00 | 30,70 | 31,00 | 0,00% | - |
| 26.08.2025 | 30,70 | 31,00 | 30,40 | 31,00 | 0,00% | 2,00 |
| 25.08.2025 | 30,50 | 31,00 | 30,40 | 31,00 | 3,33% | 100,00 |
| 22.08.2025 | 30,40 | 30,40 | 30,00 | 30,00 | -0,99% | - |
| 21.08.2025 | 30,10 | 30,30 | 30,10 | 30,30 | 0,66% | - |
| 20.08.2025 | 30,50 | 30,50 | 30,10 | 30,10 | -1,31% | - |
| 19.08.2025 | 32,10 | 32,10 | 30,50 | 30,50 | -6,15% | - |
| 18.08.2025 | 32,00 | 32,50 | 31,30 | 32,50 | 2,20% | 120,00 |
| 15.08.2025 | 32,10 | 32,10 | 31,80 | 31,80 | -0,93% | - |
| 14.08.2025 | 31,90 | 32,10 | 31,80 | 32,10 | 1,26% | - |
| 13.08.2025 | 32,20 | 32,20 | 31,70 | 31,70 | -0,63% | 40,00 |
| 12.08.2025 | 32,10 | 32,70 | 31,50 | 31,90 | 1,92% | 200,00 |
| 11.08.2025 | 33,40 | 34,20 | 31,30 | 31,30 | 0,00% | 368,00 |
| 08.08.2025 | 30,50 | 31,30 | 30,40 | 31,30 | 0,97% | 300,00 |
| 07.08.2025 | 30,60 | 31,40 | 30,60 | 31,00 | 1,31% | 114,00 |
| 06.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 05.08.2025 | 30,60 | 30,80 | 30,60 | 30,60 | 0,00% | - |
| 04.08.2025 | 30,60 | 31,90 | 30,60 | 30,60 | -1,61% | - |
| 01.08.2025 | 31,30 | 31,30 | 30,60 | 31,10 | 0,97% | 100,00 |
| 31.07.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -0,32% | - |
| 30.07.2025 | 32,80 | 32,80 | 30,90 | 30,90 | -4,63% | 30,00 |
| 29.07.2025 | 32,30 | 33,40 | 32,30 | 32,40 | -0,31% | 50,00 |
| 28.07.2025 | 34,00 | 34,40 | 32,40 | 32,50 | -1,81% | 740,00 |
| 25.07.2025 | 30,40 | 33,40 | 30,40 | 33,10 | 6,43% | 110,00 |
| 24.07.2025 | 31,20 | 31,20 | 31,10 | 31,10 | 2,30% | - |
| 23.07.2025 | 30,30 | 30,40 | 30,00 | 30,40 | 1,33% | - |
| 22.07.2025 | 29,10 | 30,20 | 28,90 | 30,00 | 3,09% | 100,00 |
| 21.07.2025 | 28,70 | 29,10 | 28,70 | 29,10 | 1,75% | - |
| 18.07.2025 | 29,10 | 29,10 | 28,60 | 28,60 | -1,38% | - |
| 17.07.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -0,34% | - |
| 16.07.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 1,04% | 143,00 |
| 15.07.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -0,69% | - |
| 14.07.2025 | 28,90 | 29,50 | 28,90 | 29,00 | 1,75% | 100,00 |
| 11.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -0,35% | - |
| 10.07.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -1,72% | - |
| 09.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,69% | - |
| 08.07.2025 | 29,60 | 29,60 | 28,90 | 28,90 | -2,36% | - |
| 07.07.2025 | 28,80 | 29,60 | 28,80 | 29,60 | -0,34% | - |
| 04.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 03.07.2025 | 29,60 | 29,70 | 29,50 | 29,70 | -0,67% | - |
| 02.07.2025 | 30,40 | 30,40 | 29,90 | 29,90 | -1,97% | - |
| 01.07.2025 | 31,50 | 31,50 | 30,50 | 30,50 | -3,48% | - |
| 30.06.2025 | 30,50 | 31,60 | 30,50 | 31,60 | 1,94% | 200,00 |
| 27.06.2025 | 31,00 | 31,00 | 30,00 | 31,00 | 4,73% | 560,00 |
| 26.06.2025 | 28,60 | 29,60 | 28,50 | 29,60 | 4,96% | 330,00 |
| 25.06.2025 | 28,20 | 28,80 | 28,10 | 28,20 | 0,36% | 175,00 |
| 24.06.2025 | 28,70 | 28,70 | 28,10 | 28,10 | -2,09% | - |
| 23.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 20.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 19.06.2025 | 29,30 | 29,30 | 28,70 | 28,70 | -0,69% | 70,00 |
| 18.06.2025 | 29,00 | 29,00 | 28,70 | 28,90 | 0,70% | - |
| 17.06.2025 | 28,90 | 28,90 | 28,70 | 28,70 | -0,69% | - |
| 16.06.2025 | 28,30 | 29,20 | 28,30 | 28,90 | 2,12% | 18,00 |
| 13.06.2025 | 28,30 | 28,80 | 28,20 | 28,30 | -0,35% | 25,00 |
| 12.06.2025 | 30,00 | 30,10 | 28,40 | 28,40 | -5,02% | 310,00 |
| 11.06.2025 | 30,10 | 30,10 | 29,90 | 29,90 | -0,66% | - |
| 10.06.2025 | 30,00 | 30,20 | 30,00 | 30,10 | 0,33% | - |
| 09.06.2025 | 30,10 | 30,10 | 30,00 | 30,00 | -0,33% | - |
| 06.06.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -0,66% | - |
| 05.06.2025 | 31,00 | 31,20 | 30,30 | 30,30 | -0,33% | 80,00 |
| 04.06.2025 | 31,30 | 31,30 | 30,40 | 30,40 | -2,25% | 30,00 |
| 03.06.2025 | 29,50 | 31,20 | 29,50 | 31,10 | 5,42% | 160,00 |
| 02.06.2025 | 32,00 | 32,30 | 29,50 | 29,50 | -7,81% | 1.190,00 |
| 30.05.2025 | 32,30 | 32,30 | 32,00 | 32,00 | -0,62% | 128,00 |
| 29.05.2025 | 32,00 | 32,20 | 32,00 | 32,20 | 0,63% | - |
| 28.05.2025 | 32,50 | 32,50 | 32,00 | 32,00 | -3,90% | 310,00 |
| 27.05.2025 | 32,00 | 33,30 | 32,00 | 33,30 | 2,46% | 190,00 |
| 26.05.2025 | 32,00 | 32,50 | 32,00 | 32,50 | 0,93% | - |
| 23.05.2025 | 32,20 | 32,20 | 32,00 | 32,20 | 0,31% | 1.415,00 |
| 22.05.2025 | 32,00 | 32,10 | 32,00 | 32,10 | 0,31% | 200,00 |
| 21.05.2025 | 32,00 | 33,00 | 32,00 | 32,00 | -3,03% | 313,00 |
| 20.05.2025 | 28,70 | 33,00 | 28,70 | 33,00 | 12,63% | 419,00 |
| 19.05.2025 | 28,80 | 29,40 | 28,80 | 29,30 | -6,09% | - |
| 16.05.2025 | 28,80 | 31,20 | 28,80 | 31,20 | 6,12% | 10,00 |
| 15.05.2025 | 28,40 | 29,40 | 28,40 | 29,40 | 0,68% | 170,00 |
| 14.05.2025 | 29,00 | 30,00 | 27,50 | 29,20 | 1,04% | 200,00 |
| 13.05.2025 | 28,00 | 28,90 | 28,00 | 28,90 | 3,21% | 53,00 |
| 12.05.2025 | 27,20 | 28,70 | 27,00 | 28,00 | 3,70% | 163,00 |