33,700€
5,97%
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 |
|---|---|---|---|---|---|---|
| 25.07.2025 | 31,90 | 33,60 | 31,90 | 33,40 | 5,03% | 5.729,00 |
| 24.07.2025 | 31,20 | 31,80 | 30,90 | 31,80 | 2,58% | 913,00 |
| 23.07.2025 | 30,00 | 31,10 | 30,00 | 31,00 | 1,64% | 1.402,00 |
| 22.07.2025 | 29,50 | 30,60 | 29,50 | 30,50 | 4,45% | 2.819,00 |
| 21.07.2025 | 29,40 | 30,00 | 29,20 | 29,20 | 0,69% | 1.809,00 |
| 18.07.2025 | 29,00 | 29,30 | 29,00 | 29,00 | -1,36% | 324,00 |
| 17.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | 30,00 |
| 16.07.2025 | 29,70 | 29,70 | 29,50 | 29,50 | 0,68% | 319,00 |
| 15.07.2025 | 29,00 | 29,30 | 29,00 | 29,30 | 0,34% | 480,00 |
| 14.07.2025 | 29,50 | 29,50 | 29,00 | 29,20 | 0,00% | 769,00 |
| 11.07.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 2,46% | 405,00 |
| 10.07.2025 | 28,90 | 29,00 | 28,50 | 28,50 | -3,72% | 2.551,00 |
| 09.07.2025 | 29,10 | 30,00 | 29,10 | 29,60 | 2,78% | 331,00 |
| 08.07.2025 | 29,40 | 29,80 | 28,80 | 28,80 | -3,68% | 1.910,00 |
| 07.07.2025 | 30,00 | 30,00 | 29,60 | 29,90 | -0,33% | 612,00 |
| 04.07.2025 | 30,30 | 30,30 | 29,70 | 30,00 | 0,00% | 152,00 |
| 03.07.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 02.07.2025 | 30,70 | 30,70 | 29,90 | 29,90 | -3,86% | 2.851,00 |
| 01.07.2025 | 32,00 | 32,00 | 30,90 | 31,10 | -1,89% | 409,00 |
| 30.06.2025 | 31,00 | 32,00 | 30,60 | 31,70 | 0,63% | 833,00 |
| 27.06.2025 | 29,70 | 31,90 | 29,70 | 31,50 | 7,88% | 1.916,00 |
| 26.06.2025 | 28,60 | 29,30 | 28,60 | 29,20 | 2,82% | 2.562,00 |
| 25.06.2025 | 28,10 | 28,40 | 28,10 | 28,40 | 0,35% | 73,00 |
| 24.06.2025 | 28,50 | 28,50 | 28,30 | 28,30 | -1,39% | 260,00 |
| 23.06.2025 | 28,70 | 28,80 | 28,50 | 28,70 | -1,03% | 908,00 |
| 20.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.06.2025 | 28,70 | 29,10 | 28,70 | 29,00 | 0,35% | 684,00 |
| 17.06.2025 | 28,70 | 28,90 | 28,70 | 28,90 | -0,34% | 11,00 |
| 16.06.2025 | 29,10 | 29,10 | 29,00 | 29,00 | 1,40% | 140,00 |
| 13.06.2025 | 28,90 | 28,90 | 28,60 | 28,60 | 0,35% | 280,00 |
| 12.06.2025 | 30,00 | 30,00 | 28,00 | 28,50 | -5,94% | 1.796,00 |
| 11.06.2025 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 10.06.2025 | 30,60 | 30,70 | 30,40 | 30,40 | -0,33% | 376,00 |
| 09.06.2025 | 30,10 | 30,50 | 30,10 | 30,50 | 0,00% | 100,00 |
| 06.06.2025 | 30,20 | 30,80 | 30,20 | 30,50 | -0,33% | 459,00 |
| 05.06.2025 | 30,90 | 31,00 | 30,60 | 30,60 | -0,33% | 738,00 |
| 04.06.2025 | 31,00 | 31,40 | 30,50 | 30,70 | -2,23% | 945,00 |
| 03.06.2025 | 30,20 | 31,50 | 30,20 | 31,40 | 6,08% | 2.475,00 |
| 02.06.2025 | 32,80 | 32,80 | 29,50 | 29,60 | -8,64% | 4.690,00 |
| 30.05.2025 | 32,10 | 32,40 | 32,00 | 32,40 | -1,82% | 758,00 |
| 29.05.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 3,45% | 235,00 |
| 28.05.2025 | 32,50 | 32,80 | 31,60 | 31,90 | -0,62% | 1.643,00 |
| 27.05.2025 | 32,00 | 32,30 | 31,80 | 32,10 | -1,23% | 601,00 |
| 26.05.2025 | 32,90 | 32,90 | 32,50 | 32,50 | 0,00% | 727,00 |
| 23.05.2025 | 32,90 | 32,90 | 29,40 | 32,50 | -0,31% | 2.037,00 |
| 22.05.2025 | 32,10 | 32,60 | 32,10 | 32,60 | 1,24% | 204,00 |
| 21.05.2025 | 32,60 | 34,10 | 31,80 | 32,20 | -0,31% | 3.626,00 |
| 20.05.2025 | 29,70 | 32,50 | 29,70 | 32,30 | 8,03% | 3.600,00 |
| 19.05.2025 | 30,00 | 30,20 | 29,60 | 29,90 | -0,33% | 672,00 |
| 16.05.2025 | 30,00 | 30,00 | 29,90 | 30,00 | 0,33% | 1.255,00 |
| 15.05.2025 | 29,90 | 30,00 | 29,20 | 29,90 | 1,01% | 531,00 |
| 14.05.2025 | 29,10 | 30,00 | 29,10 | 29,60 | 3,50% | 1.631,00 |
| 13.05.2025 | 28,60 | 28,90 | 28,60 | 28,60 | 0,70% | 523,00 |
| 12.05.2025 | 27,60 | 28,70 | 27,50 | 28,40 | 4,03% | 790,00 |
| 09.05.2025 | 27,90 | 27,90 | 27,20 | 27,30 | -0,36% | 494,00 |
| 08.05.2025 | 27,70 | 27,70 | 27,10 | 27,40 | 0,00% | 576,00 |
| 07.05.2025 | 28,10 | 28,60 | 27,20 | 27,40 | -2,14% | 2.310,00 |
| 06.05.2025 | 27,70 | 28,20 | 27,70 | 28,00 | 0,72% | 76,00 |
| 05.05.2025 | 27,50 | 27,80 | 27,20 | 27,80 | 0,00% | 728,00 |
| 02.05.2025 | 27,50 | 28,10 | 27,50 | 27,80 | 2,96% | 412,00 |
| 30.04.2025 | 27,90 | 27,90 | 26,90 | 27,00 | -3,23% | 1.170,00 |
| 29.04.2025 | 28,90 | 28,90 | 27,90 | 27,90 | -1,41% | 243,00 |
| 28.04.2025 | 28,80 | 28,90 | 28,00 | 28,30 | -1,39% | 1.071,00 |
| 25.04.2025 | 29,20 | 29,70 | 28,60 | 28,70 | 0,35% | 1.719,00 |
| 24.04.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 4,38% | 612,00 |
| 23.04.2025 | 27,60 | 28,00 | 27,30 | 27,40 | 0,74% | 1.348,00 |
| 22.04.2025 | 27,40 | 27,80 | 27,20 | 27,20 | -2,16% | 898,00 |
| 17.04.2025 | 28,00 | 28,00 | 27,30 | 27,80 | -0,36% | 1.227,00 |
| 16.04.2025 | 28,30 | 28,30 | 27,90 | 27,90 | -1,76% | 529,00 |
| 15.04.2025 | 28,00 | 28,40 | 27,90 | 28,40 | 2,53% | 1.621,00 |
| 14.04.2025 | 27,50 | 27,80 | 27,20 | 27,70 | 1,47% | 772,00 |
| 11.04.2025 | 27,80 | 28,00 | 27,10 | 27,30 | -1,44% | 935,00 |
| 10.04.2025 | 27,90 | 28,00 | 27,70 | 27,70 | -0,36% | 847,00 |
| 09.04.2025 | 28,00 | 28,50 | 27,60 | 27,80 | -0,71% | 534,00 |
| 08.04.2025 | 27,70 | 28,30 | 27,60 | 28,00 | 4,48% | 1.079,00 |
| 07.04.2025 | 27,50 | 28,90 | 26,80 | 26,80 | -5,63% | 1.338,00 |
| 04.04.2025 | 27,30 | 28,40 | 27,30 | 28,40 | 2,16% | 1.974,00 |
| 03.04.2025 | 28,50 | 28,90 | 27,50 | 27,80 | -5,12% | 750,00 |
| 02.04.2025 | 29,00 | 30,60 | 29,00 | 29,30 | 2,81% | 2.571,00 |
| 01.04.2025 | 28,90 | 28,90 | 28,50 | 28,50 | 0,71% | 299,00 |
| 31.03.2025 | 27,10 | 28,90 | 27,10 | 28,30 | 2,91% | 1.851,00 |
| 28.03.2025 | 28,00 | 28,80 | 27,30 | 27,50 | -0,72% | 1.655,00 |
| 27.03.2025 | 28,10 | 28,10 | 27,50 | 27,70 | -0,72% | 1.477,00 |
| 26.03.2025 | 28,10 | 28,30 | 27,80 | 27,90 | -0,71% | 766,00 |
| 25.03.2025 | 28,50 | 28,50 | 28,00 | 28,10 | -1,40% | 520,00 |
| 24.03.2025 | 29,40 | 29,40 | 28,50 | 28,50 | -2,40% | 311,00 |
| 21.03.2025 | 29,30 | 29,40 | 29,00 | 29,20 | 0,34% | 377,00 |
| 20.03.2025 | 29,50 | 29,50 | 29,10 | 29,10 | 0,00% | 6,00 |
| 19.03.2025 | 29,30 | 29,30 | 29,10 | 29,10 | 0,34% | 340,00 |
| 18.03.2025 | 29,10 | 29,30 | 29,00 | 29,00 | 0,00% | 1.722,00 |
| 17.03.2025 | 29,00 | 29,20 | 29,00 | 29,00 | 0,35% | 360,00 |
| 14.03.2025 | 29,70 | 29,80 | 28,90 | 28,90 | -1,37% | 2.274,00 |
| 13.03.2025 | 29,80 | 29,80 | 29,00 | 29,30 | -2,98% | 958,00 |
| 12.03.2025 | 30,60 | 30,80 | 30,00 | 30,20 | -1,31% | 431,00 |
| 11.03.2025 | 31,40 | 31,40 | 30,60 | 30,60 | -3,16% | 415,00 |
| 10.03.2025 | 32,50 | 32,50 | 31,30 | 31,60 | 1,94% | 2.062,00 |
| 07.03.2025 | 31,50 | 32,20 | 31,00 | 31,00 | -1,27% | 1.209,00 |
| 06.03.2025 | 31,20 | 32,10 | 31,00 | 31,40 | 0,00% | 2.224,00 |
| 05.03.2025 | 30,70 | 31,50 | 30,70 | 31,40 | 5,72% | 1.799,00 |