31,800€
2,25%
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 |
|---|---|---|---|---|---|---|
| 24.07.2025 | 31,15 | 32,10 | 30,85 | 32,10 | 3,22% | 3.700,00 |
| 23.07.2025 | 30,45 | 31,35 | 30,20 | 31,10 | 1,97% | - |
| 22.07.2025 | 29,40 | 30,60 | 29,15 | 30,50 | 3,74% | - |
| 21.07.2025 | 29,05 | 30,60 | 29,05 | 29,40 | 1,20% | - |
| 18.07.2025 | 29,45 | 29,45 | 28,75 | 29,05 | -1,02% | - |
| 17.07.2025 | 29,45 | 29,50 | 29,15 | 29,35 | -0,17% | - |
| 16.07.2025 | 29,40 | 29,50 | 28,95 | 29,40 | 1,55% | 576,00 |
| 15.07.2025 | 28,85 | 29,30 | 28,60 | 28,95 | 0,35% | - |
| 14.07.2025 | 29,15 | 29,60 | 28,65 | 28,85 | -1,03% | - |
| 11.07.2025 | 28,65 | 29,20 | 28,65 | 29,15 | 1,75% | - |
| 10.07.2025 | 29,05 | 29,20 | 28,40 | 28,65 | -1,88% | 20,00 |
| 09.07.2025 | 29,05 | 29,80 | 28,75 | 29,20 | 0,34% | - |
| 08.07.2025 | 29,90 | 30,15 | 28,80 | 29,10 | -2,68% | 4.300,00 |
| 07.07.2025 | 30,10 | 30,15 | 29,70 | 29,90 | 0,50% | - |
| 04.07.2025 | 30,00 | 30,30 | 29,75 | 29,75 | -0,34% | - |
| 03.07.2025 | 29,90 | 30,00 | 29,75 | 29,85 | -0,17% | - |
| 02.07.2025 | 30,75 | 30,90 | 29,70 | 29,90 | -2,61% | - |
| 01.07.2025 | 31,75 | 31,75 | 30,70 | 30,70 | -3,31% | - |
| 30.06.2025 | 30,95 | 31,75 | 30,40 | 31,75 | 3,42% | - |
| 27.06.2025 | 30,75 | 31,85 | 29,55 | 30,70 | 3,89% | - |
| 26.06.2025 | 28,90 | 29,85 | 28,70 | 29,55 | 3,68% | 510,00 |
| 25.06.2025 | 28,75 | 28,75 | 28,20 | 28,50 | -0,35% | - |
| 24.06.2025 | 29,20 | 29,30 | 28,25 | 28,60 | -1,38% | - |
| 23.06.2025 | 28,95 | 29,05 | 28,60 | 29,00 | 0,17% | 377,00 |
| 20.06.2025 | 29,25 | 29,25 | 28,75 | 28,95 | -0,17% | - |
| 19.06.2025 | 29,50 | 29,80 | 28,85 | 29,00 | -0,17% | - |
| 18.06.2025 | 29,40 | 29,40 | 28,85 | 29,05 | -0,85% | - |
| 17.06.2025 | 29,00 | 29,30 | 28,80 | 29,30 | 0,51% | - |
| 16.06.2025 | 28,65 | 29,35 | 28,30 | 29,15 | 1,75% | 4.800,00 |
| 13.06.2025 | 28,55 | 29,25 | 28,45 | 28,65 | -0,17% | - |
| 12.06.2025 | 30,20 | 30,35 | 28,20 | 28,70 | -5,12% | - |
| 11.06.2025 | 30,45 | 30,45 | 30,15 | 30,25 | -0,66% | 810,00 |
| 10.06.2025 | 30,20 | 30,60 | 30,20 | 30,45 | 0,83% | 1.770,00 |
| 09.06.2025 | 30,45 | 30,50 | 30,20 | 30,20 | -0,98% | - |
| 06.06.2025 | 30,70 | 30,70 | 30,10 | 30,50 | -0,33% | - |
| 05.06.2025 | 31,10 | 31,25 | 30,55 | 30,60 | -0,65% | - |
| 04.06.2025 | 31,70 | 31,85 | 30,60 | 30,80 | -2,53% | - |
| 03.06.2025 | 29,90 | 31,85 | 29,75 | 31,60 | 5,51% | - |
| 02.06.2025 | 32,60 | 32,90 | 29,55 | 29,95 | -7,56% | 1.293,00 |
| 30.05.2025 | 32,70 | 32,70 | 31,60 | 32,40 | -0,92% | - |
| 29.05.2025 | 32,40 | 33,00 | 32,10 | 32,70 | 1,55% | 2.534,00 |
| 28.05.2025 | 32,75 | 32,80 | 31,90 | 32,20 | -1,68% | 1.726,00 |
| 27.05.2025 | 32,40 | 32,75 | 31,30 | 32,75 | 0,77% | - |
| 26.05.2025 | 32,70 | 32,85 | 32,10 | 32,50 | 0,15% | 360,00 |
| 23.05.2025 | 32,00 | 32,75 | 30,60 | 32,45 | -0,76% | 230,00 |
| 22.05.2025 | 32,55 | 32,95 | 32,05 | 32,70 | 0,46% | - |
| 21.05.2025 | 32,10 | 33,60 | 31,85 | 32,55 | -0,61% | 260,00 |
| 20.05.2025 | 29,75 | 32,75 | 29,65 | 32,75 | 9,72% | 300,00 |
| 19.05.2025 | 29,90 | 30,10 | 29,70 | 29,85 | -0,67% | 2.726,00 |
| 16.05.2025 | 29,90 | 30,05 | 29,75 | 30,05 | 0,50% | 1.101,00 |
| 15.05.2025 | 29,50 | 29,95 | 29,20 | 29,90 | 1,01% | - |
| 14.05.2025 | 29,25 | 30,10 | 28,25 | 29,60 | 3,86% | 1.060,00 |
| 13.05.2025 | 28,15 | 28,90 | 28,15 | 28,50 | 0,88% | 4.089,00 |
| 12.05.2025 | 27,85 | 28,60 | 27,50 | 28,25 | 1,62% | 622,00 |
| 09.05.2025 | 27,80 | 27,90 | 27,25 | 27,80 | 0,00% | 652,00 |
| 08.05.2025 | 27,80 | 27,80 | 27,15 | 27,80 | 0,00% | - |
| 07.05.2025 | 27,80 | 28,40 | 27,25 | 27,80 | 0,00% | - |
| 06.05.2025 | 27,80 | 28,00 | 27,70 | 27,80 | 0,00% | 440,00 |
| 05.05.2025 | 28,00 | 28,25 | 27,30 | 27,80 | -0,18% | 260,00 |
| 02.05.2025 | 27,50 | 28,10 | 27,35 | 27,85 | 2,01% | - |
| 30.04.2025 | 28,10 | 28,10 | 26,95 | 27,30 | -3,19% | 3.040,00 |
| 29.04.2025 | 28,40 | 28,90 | 27,85 | 28,20 | -0,70% | - |
| 28.04.2025 | 28,60 | 28,70 | 27,85 | 28,40 | -1,05% | - |
| 25.04.2025 | 28,60 | 29,65 | 28,00 | 28,70 | -0,52% | - |
| 24.04.2025 | 27,60 | 29,20 | 27,60 | 28,85 | 4,53% | 1.610,00 |
| 23.04.2025 | 27,55 | 28,10 | 27,30 | 27,60 | 0,36% | - |
| 22.04.2025 | 27,65 | 27,85 | 27,10 | 27,50 | -1,08% | 380,00 |
| 17.04.2025 | 28,05 | 28,10 | 27,20 | 27,80 | -0,36% | - |
| 16.04.2025 | 28,20 | 28,50 | 27,80 | 27,90 | -1,76% | - |
| 15.04.2025 | 27,70 | 28,75 | 27,70 | 28,40 | 2,53% | 1.940,00 |
| 14.04.2025 | 27,40 | 27,70 | 27,25 | 27,70 | 1,47% | 10,00 |
| 11.04.2025 | 27,80 | 27,90 | 27,30 | 27,30 | -1,27% | - |
| 10.04.2025 | 28,80 | 28,90 | 27,65 | 27,65 | -4,66% | 1.872,00 |
| 09.04.2025 | 27,90 | 29,00 | 27,60 | 29,00 | 3,57% | 565,00 |
| 08.04.2025 | 27,00 | 28,20 | 26,95 | 28,00 | 4,48% | 1.480,00 |
| 07.04.2025 | 27,95 | 28,15 | 26,25 | 26,80 | -5,63% | 1.840,00 |
| 04.04.2025 | 28,10 | 28,70 | 27,60 | 28,40 | 1,07% | 520,00 |
| 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% | - |