27,400€
-0,36%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 27,75 | 27,80 | 27,65 | 27,75 | 0,91% | - |
| 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 |
| 06.01.2026 | 27,55 | 27,95 | 27,25 | 27,95 | 2,38% | 4.780,00 |
| 05.01.2026 | 27,65 | 28,60 | 27,10 | 27,30 | 1,49% | 890,00 |
| 02.01.2026 | 28,15 | 28,60 | 26,90 | 26,90 | -4,27% | 13.189,00 |
| 30.12.2025 | 29,20 | 29,75 | 27,75 | 28,10 | -3,44% | 4.112,00 |
| 29.12.2025 | 32,45 | 32,50 | 28,70 | 29,10 | -9,35% | 6.280,00 |
| 23.12.2025 | 32,65 | 32,90 | 31,90 | 32,10 | -1,53% | 6.600,00 |
| 22.12.2025 | 33,05 | 33,30 | 32,60 | 32,60 | 0,00% | 3.526,00 |
| 19.12.2025 | 33,65 | 34,05 | 32,60 | 32,60 | -0,31% | - |
| 18.12.2025 | 31,35 | 34,30 | 31,35 | 32,70 | 6,86% | 2.160,00 |
| 17.12.2025 | 30,45 | 32,40 | 30,15 | 30,60 | 1,32% | 442,00 |
| 16.12.2025 | 30,30 | 30,55 | 29,95 | 30,20 | -0,66% | - |
| 15.12.2025 | 29,55 | 30,70 | 29,25 | 30,40 | 4,47% | 7.795,00 |
| 12.12.2025 | 29,35 | 29,75 | 28,65 | 29,10 | 1,04% | 4.650,00 |
| 11.12.2025 | 28,80 | 29,25 | 28,25 | 28,80 | 3,60% | - |
| 10.12.2025 | 29,45 | 29,65 | 27,80 | 27,80 | -3,81% | 7.010,00 |
| 09.12.2025 | 30,10 | 30,85 | 28,80 | 28,90 | -3,67% | 10.422,00 |
| 08.12.2025 | 28,60 | 31,95 | 28,45 | 30,00 | 7,33% | 5.320,00 |
| 05.12.2025 | 27,70 | 28,95 | 27,60 | 27,95 | 0,18% | 5.256,00 |
| 04.12.2025 | 28,55 | 29,10 | 27,90 | 27,90 | -1,06% | - |
| 03.12.2025 | 28,35 | 28,85 | 28,20 | 28,20 | 0,36% | 6.400,00 |
| 02.12.2025 | 28,75 | 29,45 | 28,10 | 28,10 | -0,71% | 3.127,00 |
| 01.12.2025 | 29,05 | 29,75 | 28,20 | 28,30 | -1,05% | 4.565,00 |
| 28.11.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | 77,00 |
| 27.11.2025 | 27,60 | 28,00 | 27,50 | 28,00 | 1,45% | - |
| 26.11.2025 | 28,40 | 29,00 | 27,50 | 27,60 | -4,00% | 1.270,00 |
| 25.11.2025 | 28,16 | 28,85 | 27,86 | 28,75 | 2,47% | 362,00 |
| 24.11.2025 | 28,16 | 28,35 | 28,06 | 28,06 | 0,00% | - |
| 21.11.2025 | 28,25 | 28,45 | 27,66 | 28,06 | -1,05% | - |
| 20.11.2025 | 28,35 | 28,45 | 28,35 | 28,35 | 3,25% | 180,00 |
| 19.11.2025 | 28,06 | 28,55 | 27,46 | 27,46 | -2,12% | - |
| 18.11.2025 | 27,76 | 28,95 | 27,66 | 28,06 | 0,71% | 200,00 |
| 17.11.2025 | 28,16 | 28,65 | 27,66 | 27,86 | 2,18% | 400,00 |
| 14.11.2025 | 27,26 | 27,26 | 27,26 | 27,26 | -1,79% | - |
| 13.11.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -2,10% | - |
| 12.11.2025 | 29,05 | 29,84 | 27,56 | 28,35 | -3,05% | 400,00 |
| 11.11.2025 | 28,55 | 30,44 | 28,55 | 29,25 | 2,08% | 782,00 |
| 10.11.2025 | 27,46 | 31,82 | 27,46 | 28,65 | 6,64% | 872,00 |
| 08.11.2025 | 27,26 | 27,36 | 26,77 | 26,87 | -1,81% | 75,00 |
| 06.11.2025 | 26,97 | 28,06 | 26,97 | 27,36 | 1,85% | 304,00 |
| 05.11.2025 | 27,16 | 27,26 | 26,77 | 26,87 | -1,09% | 450,00 |
| 04.11.2025 | 27,06 | 27,26 | 26,87 | 27,16 | 0,00% | 421,00 |
| 03.11.2025 | 27,46 | 27,46 | 27,16 | 27,16 | -2,84% | - |
| 31.10.2025 | 27,96 | 27,96 | 27,96 | 27,96 | 2,17% | - |
| 30.10.2025 | 26,77 | 27,66 | 26,77 | 27,36 | 0,00% | - |
| 29.10.2025 | 27,36 | 27,36 | 27,36 | 27,36 | 0,00% | - |
| 28.10.2025 | 27,46 | 27,56 | 27,36 | 27,36 | 0,00% | - |
| 27.10.2025 | 27,46 | 27,86 | 27,36 | 27,36 | -1,43% | 34,00 |
| 24.10.2025 | 27,76 | 27,76 | 27,76 | 27,76 | -1,41% | - |
| 23.10.2025 | 27,56 | 28,16 | 27,56 | 28,16 | 3,27% | 110,00 |
| 22.10.2025 | 27,36 | 27,66 | 27,16 | 27,26 | 0,00% | - |
| 21.10.2025 | 27,66 | 27,66 | 27,26 | 27,26 | -1,43% | - |
| 20.10.2025 | 27,46 | 28,16 | 27,46 | 27,66 | 1,09% | 110,00 |
| 17.10.2025 | 27,16 | 27,86 | 26,97 | 27,36 | 0,73% | 30,00 |
| 16.10.2025 | 26,87 | 27,46 | 26,87 | 27,16 | 1,11% | 211,00 |
| 15.10.2025 | 27,26 | 27,26 | 26,87 | 26,87 | -1,45% | 286,00 |
| 14.10.2025 | 26,87 | 27,26 | 26,77 | 27,26 | 1,85% | 200,00 |
| 13.10.2025 | 27,66 | 27,66 | 26,77 | 26,77 | -3,23% | 625,00 |
| 10.10.2025 | 27,96 | 28,25 | 27,66 | 27,66 | -0,71% | 80,00 |
| 09.10.2025 | 28,16 | 28,75 | 27,86 | 27,86 | -0,35% | - |
| 07.10.2025 | 28,35 | 28,35 | 27,86 | 27,96 | -1,40% | - |
| 06.10.2025 | 28,35 | 28,75 | 27,86 | 28,35 | 2,14% | - |
| 03.10.2025 | 28,25 | 28,35 | 27,76 | 27,76 | -1,41% | - |
| 02.10.2025 | 28,25 | 28,35 | 28,16 | 28,16 | 0,00% | - |
| 01.10.2025 | 28,16 | 28,35 | 27,96 | 28,16 | 0,00% | - |
| 30.09.2025 | 28,65 | 28,65 | 28,16 | 28,16 | -1,39% | - |
| 29.09.2025 | 28,65 | 28,85 | 28,45 | 28,55 | 0,00% | - |
| 26.09.2025 | 29,15 | 29,34 | 28,55 | 28,55 | -1,71% | 200,00 |
| 25.09.2025 | 29,34 | 29,34 | 29,05 | 29,05 | 0,00% | - |
| 24.09.2025 | 29,54 | 29,64 | 29,05 | 29,05 | -1,35% | 70,00 |
| 23.09.2025 | 29,34 | 29,74 | 29,34 | 29,44 | 0,34% | 370,00 |
| 22.09.2025 | 29,44 | 29,54 | 29,34 | 29,34 | 0,00% | - |
| 19.09.2025 | 29,54 | 29,74 | 29,34 | 29,34 | -1,00% | - |
| 18.09.2025 | 29,25 | 29,84 | 29,25 | 29,64 | 1,36% | - |
| 17.09.2025 | 29,34 | 29,74 | 29,25 | 29,25 | -0,34% | 76,00 |
| 16.09.2025 | 29,64 | 29,84 | 29,34 | 29,34 | -1,00% | - |
| 15.09.2025 | 29,25 | 29,94 | 29,25 | 29,64 | -0,33% | - |
| 12.09.2025 | 29,74 | 29,84 | 29,74 | 29,74 | 0,00% | 110,00 |
| 11.09.2025 | 29,84 | 29,84 | 29,34 | 29,74 | -0,33% | - |
| 10.09.2025 | 30,04 | 30,04 | 29,54 | 29,84 | 0,00% | - |
| 09.09.2025 | 29,84 | 30,04 | 29,84 | 29,84 | 0,00% | 135,00 |
| 08.09.2025 | 29,84 | 29,94 | 29,84 | 29,84 | 0,00% | - |
| 05.09.2025 | 29,84 | 29,94 | 29,84 | 29,84 | 0,00% | - |
| 04.09.2025 | 29,94 | 30,24 | 29,84 | 29,84 | -0,33% | - |
| 03.09.2025 | 30,24 | 30,53 | 29,94 | 29,94 | -0,98% | 80,00 |
| 02.09.2025 | 30,24 | 30,24 | 29,84 | 30,24 | 0,33% | - |
| 01.09.2025 | 30,24 | 30,44 | 29,94 | 30,14 | 0,00% | - |
| 29.08.2025 | 30,73 | 31,13 | 30,14 | 30,14 | -1,94% | - |
| 28.08.2025 | 30,44 | 30,73 | 30,44 | 30,73 | 0,98% | - |
| 27.08.2025 | 30,44 | 30,73 | 30,44 | 30,44 | 1,31% | - |
| 26.08.2025 | 30,04 | 30,04 | 30,04 | 30,04 | -0,97% | - |
| 25.08.2025 | 30,14 | 30,73 | 30,14 | 30,34 | 0,99% | - |
| 22.08.2025 | 30,14 | 30,14 | 30,04 | 30,04 | -0,66% | - |
| 21.08.2025 | 30,04 | 30,24 | 29,94 | 30,24 | -2,24% | 70,00 |
| 20.08.2025 | 30,83 | 30,93 | 30,83 | 30,93 | 2,30% | 184,00 |
| 19.08.2025 | 31,82 | 31,82 | 29,94 | 30,24 | -2,56% | 160,00 |
| 18.08.2025 | 31,03 | 31,03 | 31,03 | 31,03 | -1,88% | - |