29,450€
2,26%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 29,35 | 29,35 | 28,65 | 28,80 | 0,00% | - |
| 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% | - |
| 16.08.2025 | 31,82 | 31,92 | 30,93 | 31,63 | -0,65% | - |
| 15.08.2025 | 31,83 | 31,83 | 31,83 | 31,83 | 0,34% | - |
| 14.08.2025 | 31,43 | 31,92 | 31,43 | 31,72 | 0,95% | - |
| 13.08.2025 | 31,82 | 31,92 | 30,93 | 31,43 | -0,94% | - |
| 12.08.2025 | 31,82 | 32,12 | 31,13 | 31,72 | 0,00% | - |
| 11.08.2025 | 33,11 | 33,91 | 30,83 | 31,72 | -1,84% | 650,00 |
| 08.08.2025 | 30,14 | 32,32 | 30,14 | 32,32 | 7,59% | - |
| 07.08.2025 | 30,44 | 30,93 | 30,04 | 30,04 | -0,66% | 10,00 |
| 06.08.2025 | 30,34 | 30,34 | 30,24 | 30,24 | 0,00% | - |
| 05.08.2025 | 30,34 | 30,53 | 29,94 | 30,24 | 0,00% | 490,00 |
| 04.08.2025 | 30,34 | 30,73 | 30,24 | 30,24 | -0,33% | - |
| 01.08.2025 | 31,03 | 31,03 | 30,24 | 30,34 | -0,33% | - |
| 31.07.2025 | 31,13 | 31,33 | 30,44 | 30,44 | -1,92% | 100,00 |
| 30.07.2025 | 32,52 | 32,52 | 30,63 | 31,03 | -4,57% | 20,00 |
| 29.07.2025 | 31,92 | 32,81 | 31,72 | 32,52 | 1,55% | - |
| 28.07.2025 | 33,71 | 34,10 | 32,02 | 32,02 | -3,58% | 546,00 |