24,850€
-0,60%
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 |
|---|---|---|---|---|---|---|
| 13.07.2026 | 24,55 | 24,85 | 24,40 | 24,85 | 1,22% | - |
| 10.07.2026 | 24,70 | 25,25 | 23,55 | 24,55 | -0,61% | 200,00 |
| 09.07.2026 | 24,55 | 24,80 | 24,15 | 24,70 | 1,23% | 11.400,00 |
| 08.07.2026 | 24,15 | 24,50 | 23,95 | 24,40 | 1,67% | - |
| 07.07.2026 | 24,75 | 25,10 | 23,55 | 24,00 | -3,03% | - |
| 06.07.2026 | 24,30 | 25,35 | 24,25 | 24,75 | 1,43% | - |
| 03.07.2026 | 23,95 | 24,95 | 23,70 | 24,40 | 2,52% | 1.851,00 |
| 02.07.2026 | 23,75 | 23,95 | 23,55 | 23,80 | 0,63% | - |
| 01.07.2026 | 24,50 | 24,50 | 23,05 | 23,65 | -3,27% | 760,00 |
| 30.06.2026 | 24,90 | 25,00 | 24,40 | 24,45 | -1,61% | - |
| 29.06.2026 | 22,75 | 24,90 | 22,55 | 24,85 | 10,94% | 44.400,00 |
| 26.06.2026 | 24,30 | 24,35 | 22,05 | 22,40 | -7,44% | 1.304,00 |
| 25.06.2026 | 24,65 | 24,65 | 24,20 | 24,20 | -1,22% | - |
| 24.06.2026 | 24,70 | 24,70 | 24,30 | 24,50 | 0,00% | - |
| 23.06.2026 | 25,05 | 25,05 | 24,20 | 24,50 | -1,21% | - |
| 22.06.2026 | 24,95 | 25,00 | 24,55 | 24,80 | 0,00% | - |
| 19.06.2026 | 24,95 | 26,05 | 24,55 | 24,80 | 0,61% | - |
| 18.06.2026 | 24,80 | 24,85 | 24,65 | 24,65 | -0,40% | - |
| 17.06.2026 | 24,90 | 25,00 | 24,65 | 24,75 | -0,60% | 18,00 |
| 16.06.2026 | 24,90 | 25,15 | 24,85 | 24,90 | 0,00% | - |
| 15.06.2026 | 24,90 | 25,20 | 24,65 | 24,90 | 0,00% | - |
| 12.06.2026 | 25,55 | 25,60 | 24,40 | 24,90 | -2,35% | 630,00 |
| 11.06.2026 | 25,55 | 25,60 | 25,30 | 25,50 | 0,00% | 24,00 |
| 10.06.2026 | 25,80 | 25,80 | 25,35 | 25,50 | -0,97% | - |
| 09.06.2026 | 26,05 | 26,20 | 25,50 | 25,75 | -0,96% | 4.920,00 |
| 08.06.2026 | 25,95 | 26,35 | 25,30 | 26,00 | 0,97% | - |
| 05.06.2026 | 25,85 | 26,05 | 25,70 | 25,75 | -0,77% | - |
| 04.06.2026 | 26,10 | 26,20 | 25,95 | 25,95 | -0,76% | - |
| 03.06.2026 | 26,25 | 26,25 | 26,05 | 26,15 | -0,19% | 5.136,00 |
| 02.06.2026 | 26,15 | 26,65 | 26,10 | 26,20 | 0,58% | - |
| 01.06.2026 | 25,90 | 26,70 | 25,75 | 26,05 | 2,16% | - |
| 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% | - |