25,500€
-2,30%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,50 | 26,75 | 25,20 | 25,50 | -3,77% | 4.500,00 |
| 28.05.2026 | 26,40 | 26,65 | 26,35 | 26,50 | 0,76% | - |
| 27.05.2026 | 26,20 | 26,70 | 25,95 | 26,30 | 0,00% | 752,00 |
| 26.05.2026 | 26,60 | 26,75 | 26,00 | 26,30 | -1,68% | 9.700,00 |
| 25.05.2026 | 26,75 | 27,20 | 25,80 | 26,75 | 0,75% | 9.200,00 |
| 22.05.2026 | 26,75 | 28,35 | 26,50 | 26,55 | -0,75% | 2.900,00 |
| 21.05.2026 | 26,90 | 27,10 | 26,65 | 26,75 | -0,19% | - |
| 20.05.2026 | 26,55 | 27,20 | 26,40 | 26,80 | 0,94% | 8.110,00 |
| 19.05.2026 | 26,55 | 26,65 | 26,35 | 26,55 | 0,00% | 1.030,00 |
| 18.05.2026 | 26,65 | 27,05 | 26,35 | 26,55 | -0,19% | - |
| 15.05.2026 | 26,55 | 26,90 | 26,50 | 26,60 | -0,37% | - |
| 14.05.2026 | 26,70 | 27,10 | 26,55 | 26,70 | -0,19% | - |
| 13.05.2026 | 26,60 | 26,80 | 26,45 | 26,75 | 0,75% | - |
| 12.05.2026 | 26,50 | 27,40 | 25,90 | 26,55 | 0,38% | - |
| 11.05.2026 | 26,60 | 26,60 | 26,30 | 26,45 | 0,00% | - |
| 08.05.2026 | 26,55 | 26,80 | 26,20 | 26,45 | -0,19% | 950,00 |
| 07.05.2026 | 26,70 | 26,95 | 26,20 | 26,50 | -0,19% | - |
| 06.05.2026 | 26,90 | 26,90 | 26,40 | 26,55 | 0,00% | - |
| 05.05.2026 | 26,55 | 26,85 | 26,55 | 26,55 | 0,19% | - |
| 04.05.2026 | 26,65 | 26,75 | 26,30 | 26,50 | -0,56% | - |
| 30.04.2026 | 26,55 | 26,70 | 26,50 | 26,65 | 0,38% | 810,00 |
| 29.04.2026 | 26,80 | 26,85 | 26,40 | 26,55 | -0,56% | 15.800,00 |
| 28.04.2026 | 26,55 | 26,80 | 26,45 | 26,70 | 0,38% | - |
| 27.04.2026 | 27,40 | 27,55 | 26,40 | 26,60 | -1,85% | 18.038,00 |
| 24.04.2026 | 26,95 | 27,10 | 26,80 | 27,10 | -0,18% | - |
| 23.04.2026 | 26,70 | 27,20 | 26,70 | 27,15 | 1,50% | - |
| 22.04.2026 | 26,85 | 27,05 | 26,65 | 26,75 | 0,38% | 2.300,00 |
| 21.04.2026 | 26,80 | 27,00 | 26,55 | 26,65 | -1,30% | 450,00 |
| 20.04.2026 | 26,65 | 27,00 | 26,45 | 27,00 | 1,69% | - |
| 17.04.2026 | 26,65 | 26,95 | 26,55 | 26,55 | 0,19% | 300,00 |
| 16.04.2026 | 26,80 | 26,80 | 26,50 | 26,50 | -1,30% | - |
| 15.04.2026 | 26,85 | 27,00 | 26,00 | 26,85 | -0,19% | - |
| 14.04.2026 | 25,35 | 26,95 | 25,35 | 26,90 | 4,06% | - |
| 13.04.2026 | 25,50 | 26,05 | 25,45 | 25,85 | 1,37% | 576,00 |
| 10.04.2026 | 25,90 | 26,35 | 25,50 | 25,50 | -1,35% | - |
| 09.04.2026 | 25,70 | 25,95 | 25,65 | 25,85 | 0,58% | 17.160,00 |
| 08.04.2026 | 26,05 | 26,10 | 25,60 | 25,70 | 0,39% | - |
| 07.04.2026 | 25,95 | 26,50 | 25,50 | 25,60 | -0,78% | - |
| 02.04.2026 | 26,05 | 27,55 | 25,75 | 25,80 | -2,09% | 4.278,00 |
| 01.04.2026 | 26,00 | 26,60 | 25,00 | 26,35 | 1,35% | - |
| 31.03.2026 | 25,40 | 26,20 | 25,15 | 26,00 | 2,77% | 4.753,00 |
| 30.03.2026 | 24,90 | 25,55 | 24,85 | 25,30 | 1,61% | 2.400,00 |
| 27.03.2026 | 25,60 | 26,25 | 24,85 | 24,90 | -3,68% | - |
| 26.03.2026 | 25,30 | 26,20 | 25,10 | 25,85 | 2,58% | - |
| 25.03.2026 | 25,45 | 25,50 | 25,10 | 25,20 | -0,79% | - |
| 24.03.2026 | 25,25 | 25,60 | 25,25 | 25,40 | 0,79% | - |
| 23.03.2026 | 25,20 | 26,10 | 25,05 | 25,20 | -1,37% | - |
| 20.03.2026 | 25,80 | 26,10 | 25,50 | 25,55 | -1,16% | - |
| 19.03.2026 | 26,40 | 26,65 | 25,70 | 25,85 | -2,08% | 6.000,00 |
| 18.03.2026 | 26,10 | 26,60 | 25,90 | 26,40 | 1,54% | - |
| 17.03.2026 | 26,15 | 26,25 | 25,90 | 26,00 | -0,57% | 1.569,00 |
| 16.03.2026 | 26,25 | 26,40 | 26,00 | 26,15 | 0,00% | - |
| 13.03.2026 | 26,20 | 26,25 | 25,85 | 26,15 | -0,19% | - |
| 12.03.2026 | 25,80 | 26,30 | 25,75 | 26,20 | 0,19% | 9.000,00 |
| 11.03.2026 | 26,70 | 26,70 | 26,15 | 26,15 | -0,95% | 26,00 |
| 10.03.2026 | 25,45 | 26,45 | 25,45 | 26,40 | 3,73% | - |
| 09.03.2026 | 26,00 | 26,40 | 25,25 | 25,45 | -1,93% | - |
| 06.03.2026 | 26,05 | 26,20 | 25,65 | 25,95 | -0,19% | - |
| 05.03.2026 | 26,10 | 27,60 | 25,80 | 26,00 | -0,57% | 6.200,00 |
| 04.03.2026 | 26,35 | 26,45 | 26,05 | 26,15 | 0,19% | - |
| 03.03.2026 | 26,70 | 26,85 | 26,05 | 26,10 | -2,43% | 3.900,00 |
| 02.03.2026 | 26,55 | 26,85 | 26,55 | 26,75 | 0,38% | - |
| 27.02.2026 | 26,55 | 26,90 | 26,50 | 26,65 | 0,00% | - |
| 26.02.2026 | 26,75 | 26,75 | 26,50 | 26,65 | -0,37% | 510,00 |
| 25.02.2026 | 26,75 | 26,80 | 26,65 | 26,75 | 0,00% | 2.940,00 |
| 24.02.2026 | 27,00 | 27,35 | 26,75 | 26,75 | -0,37% | 10.000,00 |
| 23.02.2026 | 26,90 | 27,10 | 26,70 | 26,85 | 0,56% | 9.600,00 |
| 20.02.2026 | 26,90 | 27,00 | 26,70 | 26,70 | -0,56% | 1.250,00 |
| 19.02.2026 | 26,60 | 26,95 | 26,60 | 26,85 | 0,19% | - |
| 18.02.2026 | 26,75 | 26,95 | 26,65 | 26,80 | 0,19% | 2.200,00 |
| 17.02.2026 | 26,85 | 27,05 | 26,65 | 26,75 | -0,56% | - |
| 16.02.2026 | 27,05 | 27,05 | 26,70 | 26,90 | -0,19% | - |
| 13.02.2026 | 26,90 | 27,05 | 26,80 | 26,95 | 0,94% | 1.800,00 |
| 12.02.2026 | 26,80 | 27,10 | 26,70 | 26,70 | -0,19% | 30,00 |
| 11.02.2026 | 26,75 | 26,95 | 26,65 | 26,75 | -0,37% | - |
| 10.02.2026 | 26,75 | 26,95 | 26,70 | 26,85 | 0,37% | 6.000,00 |
| 09.02.2026 | 26,45 | 26,80 | 26,25 | 26,75 | 2,10% | 5.900,00 |
| 06.02.2026 | 25,95 | 26,65 | 25,85 | 26,20 | 0,96% | - |
| 05.02.2026 | 26,35 | 26,60 | 25,85 | 25,95 | -1,33% | - |
| 04.02.2026 | 26,50 | 26,60 | 26,15 | 26,30 | -0,75% | - |
| 03.02.2026 | 26,25 | 26,85 | 26,05 | 26,50 | 0,95% | - |
| 02.02.2026 | 26,80 | 27,00 | 25,55 | 26,25 | -1,87% | 15.860,00 |
| 30.01.2026 | 26,70 | 27,00 | 26,50 | 26,75 | 0,56% | - |
| 29.01.2026 | 26,60 | 26,85 | 26,40 | 26,60 | 0,38% | - |
| 28.01.2026 | 27,00 | 27,00 | 26,45 | 26,50 | -1,67% | - |
| 27.01.2026 | 27,10 | 27,10 | 26,60 | 26,95 | -0,74% | - |
| 26.01.2026 | 27,20 | 27,60 | 26,80 | 27,15 | 0,93% | - |
| 23.01.2026 | 27,50 | 27,50 | 26,75 | 26,90 | -1,10% | - |
| 22.01.2026 | 27,45 | 27,45 | 26,95 | 27,20 | -0,73% | 140,00 |
| 21.01.2026 | 27,40 | 27,50 | 27,20 | 27,40 | 0,18% | - |
| 20.01.2026 | 27,50 | 27,50 | 27,05 | 27,35 | 0,00% | - |
| 19.01.2026 | 27,30 | 27,70 | 27,20 | 27,35 | 0,18% | - |
| 16.01.2026 | 27,35 | 27,50 | 27,30 | 27,30 | 0,00% | - |
| 15.01.2026 | 27,40 | 27,60 | 27,30 | 27,30 | -0,18% | 1.940,00 |
| 14.01.2026 | 27,45 | 27,65 | 27,20 | 27,35 | -0,55% | - |
| 13.01.2026 | 27,60 | 27,80 | 27,25 | 27,50 | 0,36% | - |
| 12.01.2026 | 27,75 | 27,80 | 27,35 | 27,40 | -0,36% | 3.902,00 |
| 09.01.2026 | 27,40 | 28,20 | 27,35 | 27,50 | 1,10% | 5.345,00 |
| 08.01.2026 | 27,30 | 27,65 | 27,20 | 27,20 | 0,37% | 1.680,00 |
| 07.01.2026 | 27,35 | 27,90 | 27,05 | 27,10 | -3,04% | 1.575,00 |