27,800€
-2,11%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 29,20 | 29,40 | 27,95 | 28,00 | -4,11% | 1.300,00 |
| 19.12.2024 | 28,50 | 30,00 | 28,50 | 29,20 | 0,69% | 240,00 |
| 18.12.2024 | 28,00 | 29,60 | 28,00 | 29,00 | 0,00% | 230,00 |
| 17.12.2024 | 28,60 | 29,50 | 28,20 | 29,00 | 1,40% | - |
| 16.12.2024 | 29,55 | 29,55 | 28,35 | 28,60 | -3,05% | 50,00 |
| 13.12.2024 | 29,55 | 29,55 | 28,80 | 29,50 | 0,00% | - |
| 12.12.2024 | 30,10 | 30,10 | 28,60 | 29,50 | -1,99% | - |
| 11.12.2024 | 30,95 | 30,95 | 29,15 | 30,10 | -3,83% | 1.950,00 |
| 10.12.2024 | 30,00 | 31,30 | 29,45 | 31,30 | 4,33% | 1.435,00 |
| 09.12.2024 | 30,35 | 30,45 | 28,60 | 30,00 | -3,07% | 1.205,00 |
| 06.12.2024 | 30,60 | 30,95 | 29,80 | 30,95 | 0,98% | - |
| 05.12.2024 | 30,90 | 30,90 | 30,10 | 30,65 | -1,29% | - |
| 04.12.2024 | 31,00 | 31,20 | 29,90 | 31,05 | 1,64% | 3.900,00 |
| 03.12.2024 | 30,50 | 31,65 | 30,50 | 30,55 | 1,83% | 2.225,00 |
| 02.12.2024 | 30,35 | 31,15 | 30,00 | 30,00 | 0,50% | - |
| 29.11.2024 | 30,20 | 31,00 | 29,85 | 29,85 | -0,83% | - |
| 28.11.2024 | 30,15 | 30,40 | 29,70 | 30,10 | 1,52% | - |
| 27.11.2024 | 30,80 | 30,90 | 29,65 | 29,65 | -5,57% | 8.540,00 |
| 26.11.2024 | 31,40 | 31,60 | 30,25 | 31,40 | -1,57% | 4.250,00 |
| 25.11.2024 | 28,70 | 31,90 | 28,65 | 31,90 | 10,19% | 10,00 |
| 22.11.2024 | 29,25 | 30,25 | 28,55 | 28,95 | 0,17% | 3.280,00 |
| 21.11.2024 | 28,00 | 28,90 | 27,35 | 28,90 | 4,90% | 779,00 |
| 20.11.2024 | 28,00 | 28,05 | 27,25 | 27,55 | -2,48% | 225,00 |
| 19.11.2024 | 27,75 | 28,35 | 27,75 | 28,25 | 2,54% | - |
| 18.11.2024 | 27,55 | 28,05 | 27,50 | 27,55 | 0,00% | 648,00 |
| 15.11.2024 | 28,00 | 28,00 | 27,00 | 27,55 | -1,61% | 1.365,00 |
| 14.11.2024 | 28,50 | 28,50 | 28,00 | 28,00 | -0,53% | - |
| 13.11.2024 | 28,80 | 29,05 | 28,15 | 28,15 | -3,60% | 360,00 |
| 12.11.2024 | 28,70 | 29,20 | 27,85 | 29,20 | 0,17% | 2.500,00 |
| 11.11.2024 | 28,80 | 29,20 | 28,60 | 29,15 | -1,19% | - |
| 08.11.2024 | 28,80 | 29,50 | 28,30 | 29,50 | 0,68% | 4.000,00 |
| 07.11.2024 | 28,90 | 29,70 | 28,65 | 29,30 | 0,17% | 1.294,00 |
| 06.11.2024 | 29,00 | 29,80 | 28,70 | 29,25 | -3,62% | 7,00 |
| 05.11.2024 | 29,85 | 30,35 | 29,20 | 30,35 | -0,16% | 260,00 |
| 04.11.2024 | 29,90 | 30,40 | 29,20 | 30,40 | -0,98% | 650,00 |
| 01.11.2024 | 29,20 | 31,25 | 29,20 | 30,70 | 5,14% | 232,00 |
| 31.10.2024 | 29,80 | 30,10 | 29,15 | 29,20 | -2,83% | 1.275,00 |
| 30.10.2024 | 30,55 | 30,65 | 29,70 | 30,05 | -3,06% | - |
| 29.10.2024 | 29,50 | 31,70 | 29,50 | 31,00 | 5,44% | - |
| 28.10.2024 | 29,90 | 29,90 | 29,00 | 29,40 | 3,34% | 7.090,00 |
| 25.10.2024 | 28,90 | 30,00 | 28,45 | 28,45 | -2,74% | - |
| 24.10.2024 | 29,65 | 29,80 | 28,85 | 29,25 | -1,35% | 398,00 |
| 23.10.2024 | 28,10 | 30,90 | 27,90 | 29,65 | 5,52% | 108,00 |
| 22.10.2024 | 27,60 | 30,25 | 26,10 | 28,10 | -0,71% | 200,00 |
| 21.10.2024 | 27,70 | 28,45 | 27,55 | 28,30 | 2,17% | 110,00 |
| 18.10.2024 | 26,95 | 27,70 | 26,90 | 27,70 | 2,21% | - |
| 17.10.2024 | 29,30 | 29,45 | 26,25 | 27,10 | -7,82% | 1.440,00 |
| 16.10.2024 | 31,95 | 31,95 | 29,00 | 29,40 | 0,00% | 2.600,00 |
| 15.10.2024 | 31,90 | 31,90 | 28,50 | 29,40 | -5,62% | 1.244,00 |
| 14.10.2024 | 32,75 | 32,95 | 31,00 | 31,15 | -1,42% | 190,00 |
| 11.10.2024 | 25,90 | 33,40 | 25,60 | 31,60 | 16,61% | 3.980,00 |
| 10.10.2024 | 25,00 | 27,40 | 25,00 | 27,10 | 6,90% | 2.492,00 |
| 09.10.2024 | 25,50 | 25,50 | 24,60 | 25,35 | -0,59% | 260,00 |
| 08.10.2024 | 25,55 | 25,55 | 24,65 | 25,50 | 3,03% | 1.050,00 |
| 07.10.2024 | 24,90 | 25,55 | 24,75 | 24,75 | -4,81% | 2.422,00 |
| 04.10.2024 | 23,80 | 26,10 | 23,80 | 26,00 | 7,22% | - |
| 03.10.2024 | 25,00 | 25,15 | 24,25 | 24,25 | -5,27% | - |
| 02.10.2024 | 24,60 | 25,60 | 24,60 | 25,60 | 5,79% | 1.800,00 |
| 01.10.2024 | 25,20 | 25,20 | 24,20 | 24,20 | -6,38% | 2.828,00 |
| 30.09.2024 | 25,05 | 25,90 | 24,20 | 25,85 | 0,78% | 42,00 |
| 27.09.2024 | 25,40 | 25,90 | 24,60 | 25,65 | -1,35% | 3.278,00 |
| 26.09.2024 | 25,90 | 26,00 | 24,90 | 26,00 | 1,56% | 50,00 |
| 25.09.2024 | 26,00 | 26,50 | 25,60 | 25,60 | -3,76% | 352,00 |
| 24.09.2024 | 25,70 | 26,60 | 25,70 | 26,60 | 1,14% | 858,00 |
| 23.09.2024 | 26,05 | 26,55 | 25,70 | 26,30 | 2,73% | - |
| 20.09.2024 | 25,95 | 26,65 | 25,50 | 25,60 | 0,59% | - |
| 19.09.2024 | 25,45 | 25,70 | 25,45 | 25,45 | 0,00% | - |
| 18.09.2024 | 25,70 | 25,70 | 25,25 | 25,45 | 0,00% | 920,00 |
| 17.09.2024 | 25,95 | 25,95 | 25,20 | 25,45 | -0,20% | - |
| 16.09.2024 | 26,90 | 26,95 | 25,35 | 25,50 | -8,27% | - |
| 13.09.2024 | 25,70 | 27,80 | 25,00 | 27,80 | 12,55% | 1.073,00 |
| 12.09.2024 | 23,55 | 28,50 | 23,55 | 24,70 | 2,28% | - |
| 11.09.2024 | 24,30 | 24,30 | 23,40 | 24,15 | -3,78% | 52,00 |
| 10.09.2024 | 23,95 | 25,15 | 23,75 | 25,10 | 5,24% | - |
| 09.09.2024 | 23,30 | 23,85 | 22,65 | 23,85 | 6,71% | 594,00 |
| 06.09.2024 | 24,60 | 24,60 | 22,35 | 22,35 | -10,60% | 1.819,00 |
| 05.09.2024 | 26,55 | 27,75 | 23,65 | 25,00 | -5,84% | 1.598,00 |
| 04.09.2024 | 27,20 | 27,40 | 26,55 | 26,55 | -5,35% | 72,00 |
| 03.09.2024 | 27,90 | 28,40 | 27,30 | 28,05 | -0,53% | 570,00 |
| 02.09.2024 | 27,90 | 28,30 | 27,70 | 28,20 | -0,53% | - |
| 30.08.2024 | 28,45 | 28,45 | 27,90 | 28,35 | 3,09% | - |
| 29.08.2024 | 28,00 | 29,05 | 27,50 | 27,50 | -3,85% | 1.068,00 |
| 28.08.2024 | 27,45 | 28,80 | 27,00 | 28,60 | 1,96% | 6.660,00 |
| 27.08.2024 | 27,20 | 28,05 | 26,60 | 28,05 | 1,08% | - |
| 26.08.2024 | 27,35 | 27,95 | 26,70 | 27,75 | -2,12% | 875,00 |
| 23.08.2024 | 29,55 | 29,60 | 26,80 | 28,35 | -2,41% | - |
| 22.08.2024 | 29,65 | 29,90 | 29,05 | 29,05 | 0,52% | 220,00 |
| 21.08.2024 | 29,20 | 29,20 | 28,90 | 28,90 | 0,17% | - |
| 20.08.2024 | 29,30 | 29,35 | 28,85 | 28,85 | -3,51% | - |
| 19.08.2024 | 29,55 | 29,90 | 28,80 | 29,90 | 2,93% | - |
| 16.08.2024 | 29,60 | 29,65 | 29,05 | 29,05 | -0,17% | - |
| 15.08.2024 | 29,65 | 29,85 | 29,10 | 29,10 | -1,02% | - |
| 14.08.2024 | 29,95 | 30,60 | 29,15 | 29,40 | -0,17% | - |
| 13.08.2024 | 30,50 | 30,50 | 29,45 | 29,45 | -1,83% | - |
| 12.08.2024 | 31,05 | 31,05 | 29,65 | 30,00 | -4,76% | - |
| 09.08.2024 | 30,55 | 31,50 | 30,20 | 31,50 | 3,28% | - |
| 08.08.2024 | 29,60 | 30,50 | 29,60 | 30,50 | 0,83% | - |
| 07.08.2024 | 30,30 | 30,60 | 29,40 | 30,25 | -2,26% | - |
| 06.08.2024 | 28,55 | 30,95 | 28,55 | 30,95 | 5,99% | 4.550,00 |
| 05.08.2024 | 32,55 | 32,55 | 27,75 | 29,20 | -7,45% | 573,00 |