28,100€
-7,57%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 28,90 | 28,95 | 27,65 | 28,10 | -4,10% | - |
| 02.04.2025 | 28,50 | 30,50 | 28,50 | 29,30 | 2,81% | - |
| 01.04.2025 | 28,30 | 28,90 | 28,30 | 28,50 | 0,53% | 770,00 |
| 31.03.2025 | 27,95 | 28,90 | 27,40 | 28,35 | 1,43% | - |
| 28.03.2025 | 28,00 | 28,95 | 27,35 | 27,95 | -0,36% | 1.315,00 |
| 27.03.2025 | 28,35 | 28,35 | 27,70 | 28,05 | -1,23% | 180,00 |
| 26.03.2025 | 28,55 | 28,80 | 27,85 | 28,40 | -0,53% | 2.000,00 |
| 25.03.2025 | 28,85 | 28,85 | 28,00 | 28,55 | -1,04% | - |
| 24.03.2025 | 29,30 | 29,35 | 28,40 | 28,85 | -1,20% | - |
| 21.03.2025 | 29,15 | 29,35 | 29,05 | 29,20 | 0,17% | - |
| 20.03.2025 | 29,10 | 29,50 | 29,05 | 29,15 | 0,00% | - |
| 19.03.2025 | 29,00 | 29,30 | 29,00 | 29,15 | 0,52% | - |
| 18.03.2025 | 29,00 | 29,30 | 28,95 | 29,00 | 0,00% | - |
| 17.03.2025 | 28,80 | 29,40 | 28,80 | 29,00 | 0,35% | - |
| 14.03.2025 | 29,45 | 30,15 | 28,70 | 28,90 | -1,37% | 40,00 |
| 13.03.2025 | 30,95 | 31,15 | 29,00 | 29,30 | -2,98% | - |
| 12.03.2025 | 30,70 | 30,80 | 29,95 | 30,20 | -1,31% | 870,00 |
| 11.03.2025 | 31,60 | 31,65 | 30,50 | 30,60 | -2,86% | - |
| 10.03.2025 | 31,00 | 32,25 | 31,00 | 31,50 | 1,94% | 900,00 |
| 07.03.2025 | 31,10 | 32,20 | 30,65 | 30,90 | -0,80% | 60,00 |
| 06.03.2025 | 31,20 | 32,05 | 30,80 | 31,15 | -0,80% | 2.180,00 |
| 05.03.2025 | 29,85 | 31,40 | 29,85 | 31,40 | 5,72% | - |
| 04.03.2025 | 30,10 | 30,10 | 29,40 | 29,70 | -1,33% | - |
| 03.03.2025 | 30,40 | 30,90 | 29,75 | 30,10 | -0,66% | 2.910,00 |
| 28.02.2025 | 30,50 | 30,85 | 29,10 | 30,30 | -0,98% | 3.945,00 |
| 27.02.2025 | 30,70 | 30,90 | 29,90 | 30,60 | 1,66% | 4.450,00 |
| 26.02.2025 | 28,00 | 30,55 | 27,75 | 30,10 | 7,69% | - |
| 25.02.2025 | 27,60 | 28,35 | 27,45 | 27,95 | -1,41% | - |
| 24.02.2025 | 28,05 | 28,35 | 27,70 | 28,35 | 1,80% | 3.333,00 |
| 21.02.2025 | 28,35 | 28,35 | 27,25 | 27,85 | -3,13% | 1.000,00 |
| 20.02.2025 | 28,90 | 28,90 | 28,25 | 28,75 | -0,52% | 60,00 |
| 19.02.2025 | 28,80 | 28,90 | 28,65 | 28,90 | 0,35% | - |
| 18.02.2025 | 29,30 | 29,50 | 28,50 | 28,80 | -1,71% | 1.710,00 |
| 17.02.2025 | 28,70 | 29,30 | 28,35 | 29,30 | 2,27% | 1.538,00 |
| 14.02.2025 | 28,50 | 29,15 | 28,45 | 28,65 | 0,53% | - |
| 13.02.2025 | 28,05 | 29,25 | 27,60 | 28,50 | 1,97% | 2.130,00 |
| 12.02.2025 | 27,00 | 28,40 | 27,00 | 27,95 | 0,36% | - |
| 11.02.2025 | 29,05 | 29,05 | 27,30 | 27,85 | -3,63% | - |
| 10.02.2025 | 28,80 | 28,90 | 28,40 | 28,90 | 0,35% | - |
| 07.02.2025 | 28,05 | 28,85 | 28,05 | 28,80 | 2,67% | - |
| 06.02.2025 | 28,75 | 28,75 | 27,80 | 28,05 | -2,43% | - |
| 05.02.2025 | 28,70 | 28,75 | 28,25 | 28,75 | 0,17% | 634,00 |
| 04.02.2025 | 28,85 | 28,85 | 28,15 | 28,70 | -0,52% | - |
| 03.02.2025 | 28,00 | 28,85 | 28,00 | 28,85 | 0,35% | 2.342,00 |
| 31.01.2025 | 28,70 | 28,75 | 28,20 | 28,75 | 0,17% | - |
| 30.01.2025 | 29,10 | 29,10 | 28,20 | 28,70 | -1,37% | - |
| 29.01.2025 | 29,30 | 29,40 | 28,85 | 29,10 | -0,68% | - |
| 28.01.2025 | 28,75 | 29,75 | 28,30 | 29,30 | 1,91% | 3.280,00 |
| 27.01.2025 | 28,30 | 28,75 | 28,30 | 28,75 | 1,59% | 4.260,00 |
| 24.01.2025 | 28,30 | 29,05 | 28,25 | 28,30 | 0,00% | 8.640,00 |
| 23.01.2025 | 28,00 | 29,50 | 28,00 | 28,30 | -1,74% | 724,00 |
| 22.01.2025 | 28,80 | 29,10 | 27,80 | 28,80 | 0,00% | - |
| 21.01.2025 | 28,75 | 29,25 | 28,60 | 28,80 | 0,00% | - |
| 20.01.2025 | 29,65 | 30,30 | 28,45 | 28,80 | -3,36% | 9.400,00 |
| 17.01.2025 | 29,35 | 30,40 | 29,15 | 29,80 | 1,53% | - |
| 16.01.2025 | 30,15 | 30,35 | 28,85 | 29,35 | -3,29% | 9.000,00 |
| 15.01.2025 | 30,60 | 30,60 | 29,35 | 30,35 | 0,00% | 120,00 |
| 14.01.2025 | 29,35 | 30,40 | 29,35 | 30,35 | 3,41% | 8.200,00 |
| 13.01.2025 | 29,30 | 29,80 | 29,00 | 29,35 | 0,00% | 1.800,00 |
| 10.01.2025 | 28,00 | 29,35 | 28,00 | 29,35 | 0,00% | - |
| 09.01.2025 | 29,50 | 30,30 | 28,70 | 29,35 | -0,34% | 1.404,00 |
| 08.01.2025 | 28,65 | 30,85 | 28,60 | 29,45 | 2,61% | 36,00 |
| 07.01.2025 | 28,90 | 28,90 | 28,05 | 28,70 | -0,69% | - |
| 06.01.2025 | 28,90 | 32,20 | 27,90 | 28,90 | 0,35% | 2.775,00 |
| 03.01.2025 | 29,25 | 29,35 | 28,05 | 28,80 | -1,37% | - |
| 02.01.2025 | 28,30 | 29,70 | 28,15 | 29,20 | 3,36% | - |
| 30.12.2024 | 28,40 | 29,05 | 28,20 | 28,25 | -0,53% | 88,00 |
| 27.12.2024 | 27,00 | 28,65 | 27,00 | 28,40 | 3,84% | 158,00 |
| 23.12.2024 | 28,00 | 28,30 | 27,20 | 27,35 | -2,32% | 106,00 |
| 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 |