28,000€
-1,06%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,80 | 27,90 | 27,80 | 27,85 | -1,59% | - |
| 19.10.2026 | 26,00 | 29,10 | 25,85 | 28,30 | 6,99% | 1.555,00 |
| 16.10.2026 | 26,30 | 26,90 | 25,85 | 26,45 | 1,15% | 471,00 |
| 15.10.2026 | 26,60 | 26,65 | 26,05 | 26,15 | -1,88% | - |
| 14.10.2026 | 25,90 | 27,40 | 25,90 | 26,65 | 0,95% | 240,00 |
| 13.10.2026 | 27,85 | 27,85 | 25,00 | 26,40 | -4,69% | 2.088,00 |
| 12.10.2026 | 28,55 | 28,55 | 27,50 | 27,70 | -2,64% | 3.030,00 |
| 09.10.2026 | 28,55 | 28,85 | 28,15 | 28,45 | -1,39% | 1.145,00 |
| 08.10.2026 | 28,75 | 29,15 | 28,40 | 28,85 | -0,86% | 564,00 |
| 07.10.2026 | 28,85 | 29,25 | 28,65 | 29,10 | 0,34% | 111,00 |
| 06.10.2026 | 28,30 | 29,60 | 28,30 | 29,00 | 0,52% | 1.174,00 |
| 05.10.2026 | 28,55 | 29,00 | 28,45 | 28,85 | -0,52% | 1.124,00 |
| 02.10.2026 | 28,95 | 29,00 | 27,70 | 29,00 | 0,17% | 237,00 |
| 01.10.2026 | 29,65 | 29,65 | 27,95 | 28,95 | -3,34% | 1.791,00 |
| 30.09.2026 | 27,90 | 30,50 | 27,85 | 29,95 | 4,90% | 5.894,00 |
| 29.09.2026 | 28,25 | 28,75 | 26,35 | 28,55 | 0,35% | 1.521,00 |
| 28.09.2026 | 28,15 | 28,65 | 27,90 | 28,45 | -0,52% | 1.391,00 |
| 25.09.2026 | 28,50 | 28,70 | 28,30 | 28,60 | -0,17% | 822,00 |
| 24.09.2026 | 28,85 | 29,05 | 27,15 | 28,65 | 1,06% | - |
| 23.09.2026 | 24,95 | 29,90 | 23,80 | 28,35 | 8,62% | 1.884,00 |
| 22.09.2026 | 30,85 | 31,25 | 24,40 | 26,10 | -16,21% | 3.366,00 |
| 21.09.2026 | 30,30 | 31,40 | 29,90 | 31,15 | 2,30% | 1.845,00 |
| 18.09.2026 | 30,80 | 31,20 | 30,00 | 30,45 | -1,30% | 185,00 |
| 17.09.2026 | 30,70 | 31,30 | 29,45 | 30,85 | -1,28% | 2.577,00 |
| 16.09.2026 | 31,15 | 31,40 | 30,60 | 31,25 | 0,32% | 1.311,00 |
| 15.09.2026 | 30,45 | 31,15 | 30,30 | 31,15 | 0,32% | 5.684,00 |
| 14.09.2026 | 30,40 | 31,15 | 29,55 | 31,05 | 0,49% | 1.090,00 |
| 11.09.2026 | 30,10 | 31,05 | 29,80 | 30,90 | 2,66% | 1.357,00 |
| 10.09.2026 | 29,50 | 30,25 | 29,50 | 30,10 | -0,33% | 515,00 |
| 09.09.2026 | 30,15 | 30,65 | 29,60 | 30,20 | -1,15% | 648,00 |
| 08.09.2026 | 29,95 | 30,55 | 29,20 | 30,55 | 0,83% | 3.146,00 |
| 07.09.2026 | 29,75 | 30,60 | 28,95 | 30,30 | 3,06% | 1.592,00 |
| 04.09.2026 | 29,75 | 29,90 | 28,70 | 29,40 | -1,67% | 642,00 |
| 03.09.2026 | 29,55 | 30,15 | 29,05 | 29,90 | 1,01% | 3.178,00 |
| 02.09.2026 | 29,35 | 30,30 | 28,85 | 29,60 | 1,02% | 3.333,00 |
| 01.09.2026 | 29,40 | 29,90 | 29,15 | 29,30 | -1,35% | 4.965,00 |
| 31.08.2026 | 28,55 | 30,05 | 28,45 | 29,70 | 4,03% | 1.668,00 |
| 28.08.2026 | 27,70 | 29,55 | 27,70 | 28,55 | 1,06% | 1.537,00 |
| 27.08.2026 | 27,65 | 28,35 | 27,55 | 28,25 | 1,99% | 1.811,00 |
| 26.08.2026 | 27,55 | 27,85 | 27,55 | 27,70 | 0,00% | - |
| 25.08.2026 | 27,65 | 28,05 | 27,15 | 27,70 | -0,18% | 828,00 |
| 24.08.2026 | 28,05 | 28,30 | 27,60 | 27,75 | -0,36% | 920,00 |
| 21.08.2026 | 27,55 | 28,00 | 27,55 | 27,85 | 0,36% | 1.026,00 |
| 20.08.2026 | 27,70 | 27,75 | 27,65 | 27,75 | 0,00% | 60,00 |
| 19.08.2026 | 27,55 | 27,95 | 27,55 | 27,75 | 4,13% | 454,00 |
| 05.05.2026 | 26,50 | 26,90 | 26,45 | 26,65 | 0,57% | 628,00 |
| 04.05.2026 | 26,55 | 26,80 | 26,30 | 26,50 | 0,57% | 660,00 |
| 30.04.2026 | 26,35 | 26,70 | 26,15 | 26,35 | 0,57% | 400,00 |
| 29.04.2026 | 26,35 | 26,90 | 26,05 | 26,20 | -0,57% | 84,00 |
| 28.04.2026 | 26,30 | 26,80 | 26,25 | 26,35 | -0,19% | 674,00 |
| 27.04.2026 | 27,40 | 27,45 | 26,40 | 26,40 | -2,94% | 1.784,00 |
| 24.04.2026 | 27,05 | 27,25 | 26,95 | 27,20 | 0,18% | 751,00 |
| 23.04.2026 | 27,20 | 27,30 | 27,00 | 27,15 | -0,18% | 21,00 |
| 22.04.2026 | 27,05 | 27,20 | 26,85 | 27,20 | 0,93% | 152,00 |
| 21.04.2026 | 26,95 | 27,15 | 26,75 | 26,95 | -0,55% | 2.784,00 |
| 20.04.2026 | 26,35 | 27,15 | 26,25 | 27,10 | 3,24% | 2.305,00 |
| 17.04.2026 | 26,35 | 27,00 | 26,05 | 26,25 | -0,19% | 541,00 |
| 16.04.2026 | 26,25 | 26,70 | 26,15 | 26,30 | -1,68% | - |
| 15.04.2026 | 27,50 | 27,50 | 26,00 | 26,75 | -0,74% | 1.066,00 |
| 14.04.2026 | 26,40 | 27,05 | 25,85 | 26,95 | 2,28% | 3.854,00 |
| 13.04.2026 | 25,55 | 26,45 | 25,55 | 26,35 | 0,19% | 54,00 |
| 10.04.2026 | 25,90 | 26,45 | 25,65 | 26,30 | 0,19% | 3.953,00 |
| 09.04.2026 | 26,05 | 26,35 | 25,70 | 26,25 | 1,55% | 56,00 |
| 08.04.2026 | 25,80 | 25,95 | 25,60 | 25,85 | 0,39% | 630,00 |
| 07.04.2026 | 25,95 | 26,55 | 25,50 | 25,75 | -1,15% | 1.777,00 |
| 02.04.2026 | 25,80 | 27,60 | 25,80 | 26,05 | 0,39% | 2.665,00 |
| 01.04.2026 | 25,55 | 26,35 | 24,80 | 25,95 | 1,17% | 10.556,00 |
| 31.03.2026 | 25,15 | 26,25 | 25,05 | 25,65 | 1,99% | 235,00 |
| 30.03.2026 | 25,50 | 25,50 | 24,90 | 25,15 | -0,79% | 868,00 |
| 27.03.2026 | 25,50 | 26,15 | 25,05 | 25,35 | -0,78% | 3.625,00 |
| 26.03.2026 | 25,30 | 26,05 | 25,20 | 25,55 | 1,39% | 1.250,00 |
| 25.03.2026 | 25,15 | 25,40 | 25,05 | 25,20 | 0,80% | 3.000,00 |
| 24.03.2026 | 25,15 | 25,45 | 25,00 | 25,00 | 0,40% | 857,00 |
| 23.03.2026 | 25,30 | 26,20 | 24,90 | 24,90 | -2,92% | 5.402,00 |
| 20.03.2026 | 25,70 | 26,30 | 25,60 | 25,65 | -0,19% | 2.032,00 |
| 19.03.2026 | 26,25 | 26,60 | 25,65 | 25,70 | -1,34% | 580,00 |
| 18.03.2026 | 25,80 | 26,25 | 25,80 | 26,05 | 1,36% | 1.327,00 |
| 17.03.2026 | 25,95 | 26,30 | 25,65 | 25,70 | -0,58% | 2.247,00 |
| 16.03.2026 | 25,95 | 26,45 | 25,75 | 25,85 | -0,39% | 2.475,00 |
| 13.03.2026 | 26,10 | 26,10 | 25,70 | 25,95 | -0,95% | 329,00 |
| 12.03.2026 | 25,75 | 26,25 | 25,70 | 26,20 | 0,96% | 858,00 |
| 11.03.2026 | 25,95 | 26,35 | 25,65 | 25,95 | -1,70% | 1.877,00 |
| 10.03.2026 | 25,85 | 26,40 | 25,60 | 26,40 | 2,33% | 384,00 |
| 09.03.2026 | 25,75 | 26,45 | 25,25 | 25,80 | -0,58% | 1.471,00 |
| 06.03.2026 | 25,70 | 26,05 | 25,70 | 25,95 | 0,97% | 622,00 |
| 05.03.2026 | 25,85 | 27,60 | 25,45 | 25,70 | -0,77% | 2.484,00 |
| 04.03.2026 | 26,25 | 26,40 | 25,75 | 25,90 | -0,77% | 5.792,00 |
| 03.03.2026 | 26,70 | 26,80 | 25,85 | 26,10 | -2,25% | 1.474,00 |
| 02.03.2026 | 26,85 | 26,95 | 26,60 | 26,70 | -0,37% | 1.248,00 |
| 27.02.2026 | 26,65 | 27,00 | 26,55 | 26,80 | 0,56% | 3.381,00 |
| 26.02.2026 | 26,75 | 26,80 | 26,55 | 26,65 | -0,37% | 143,00 |
| 25.02.2026 | 26,65 | 26,90 | 26,55 | 26,75 | 0,38% | 1.507,00 |
| 24.02.2026 | 26,65 | 27,40 | 26,65 | 26,65 | -0,19% | 1.473,00 |
| 23.02.2026 | 26,65 | 27,15 | 26,55 | 26,70 | 0,19% | 2.772,00 |
| 20.02.2026 | 26,80 | 26,95 | 26,55 | 26,65 | -0,37% | 1.816,00 |
| 19.02.2026 | 26,75 | 26,95 | 26,65 | 26,75 | -1,11% | 1.170,00 |
| 18.02.2026 | 26,65 | 27,25 | 26,55 | 27,05 | 1,12% | 519,00 |
| 17.02.2026 | 26,65 | 27,05 | 26,60 | 26,75 | 0,00% | 380,00 |
| 16.02.2026 | 26,80 | 26,85 | 26,70 | 26,75 | 0,19% | 313,00 |
| 13.02.2026 | 26,65 | 26,85 | 26,55 | 26,70 | 0,75% | 638,00 |