29,100€
-4,90%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 30,10 | 30,85 | 29,50 | 29,90 | -2,29% | - |
| 08.12.2025 | 28,90 | 30,60 | 28,40 | 30,60 | 11,68% | 10.188,00 |
| 05.12.2025 | 28,60 | 28,80 | 27,40 | 27,40 | -2,49% | 1.024,00 |
| 04.12.2025 | 28,30 | 28,40 | 28,10 | 28,10 | 0,00% | 577,00 |
| 03.12.2025 | 29,00 | 29,00 | 28,10 | 28,10 | -3,77% | 1.124,00 |
| 02.12.2025 | 29,00 | 29,20 | 29,00 | 29,20 | -0,68% | 90,00 |
| 01.12.2025 | 29,10 | 29,60 | 27,70 | 29,40 | -1,01% | 4.429,00 |
| 28.11.2025 | 28,60 | 30,00 | 28,50 | 29,70 | 5,32% | 1.603,00 |
| 27.11.2025 | 28,20 | 28,50 | 28,20 | 28,20 | 1,44% | 155,00 |
| 26.11.2025 | 28,90 | 29,90 | 27,60 | 27,80 | -6,27% | 2.310,00 |
| 25.11.2025 | 28,18 | 29,66 | 28,18 | 29,66 | 4,90% | 1.814,00 |
| 24.11.2025 | 28,28 | 28,67 | 28,28 | 28,28 | 0,35% | 624,00 |
| 21.11.2025 | 28,67 | 28,77 | 27,68 | 28,18 | -1,04% | 903,00 |
| 20.11.2025 | 28,67 | 28,67 | 28,47 | 28,47 | 0,00% | 52,00 |
| 19.11.2025 | 28,28 | 28,67 | 28,28 | 28,47 | -0,35% | 305,00 |
| 18.11.2025 | 28,08 | 28,97 | 28,08 | 28,57 | 1,76% | 1.642,00 |
| 17.11.2025 | 28,38 | 28,57 | 27,88 | 28,08 | 1,79% | 585,00 |
| 14.11.2025 | 27,68 | 27,68 | 27,58 | 27,58 | -0,36% | 1.341,00 |
| 13.11.2025 | 28,18 | 28,18 | 26,79 | 27,68 | -3,11% | 1.531,00 |
| 12.11.2025 | 29,46 | 29,76 | 28,57 | 28,57 | -2,03% | 497,00 |
| 11.11.2025 | 30,45 | 30,45 | 29,17 | 29,17 | -1,99% | 700,00 |
| 10.11.2025 | 28,67 | 32,13 | 28,67 | 29,76 | 9,85% | 4.455,00 |
| 07.11.2025 | 27,19 | 27,29 | 26,40 | 27,09 | -1,79% | 1.119,00 |
| 06.11.2025 | 27,39 | 28,47 | 27,39 | 27,58 | 2,57% | 1.381,00 |
| 05.11.2025 | 27,19 | 27,29 | 26,60 | 26,89 | -1,81% | 1.158,00 |
| 04.11.2025 | 27,19 | 27,39 | 26,99 | 27,39 | 0,36% | 359,00 |
| 03.11.2025 | 27,39 | 27,39 | 27,29 | 27,29 | -0,36% | 31,00 |
| 31.10.2025 | 27,78 | 27,78 | 27,39 | 27,39 | -1,42% | 12,00 |
| 30.10.2025 | 27,98 | 27,98 | 27,78 | 27,78 | 1,08% | 811,00 |
| 29.10.2025 | 27,98 | 27,98 | 27,29 | 27,49 | -0,36% | 760,00 |
| 28.10.2025 | 27,68 | 28,08 | 27,29 | 27,58 | 0,36% | 519,00 |
| 27.10.2025 | 27,39 | 27,68 | 27,39 | 27,49 | 0,00% | 555,00 |
| 24.10.2025 | 27,88 | 27,88 | 27,49 | 27,49 | -0,36% | 151,00 |
| 23.10.2025 | 27,68 | 27,68 | 27,58 | 27,58 | 0,36% | 280,00 |
| 22.10.2025 | 27,68 | 27,68 | 27,29 | 27,49 | -0,36% | 415,00 |
| 21.10.2025 | 28,18 | 28,18 | 27,58 | 27,58 | -1,41% | 81,00 |
| 20.10.2025 | 27,98 | 28,08 | 27,98 | 27,98 | 1,43% | 382,00 |
| 17.10.2025 | 27,78 | 27,78 | 27,58 | 27,58 | 0,36% | 1.907,00 |
| 16.10.2025 | 27,19 | 27,68 | 27,19 | 27,49 | 1,83% | 444,00 |
| 15.10.2025 | 27,19 | 27,19 | 26,99 | 26,99 | 0,00% | 546,00 |
| 14.10.2025 | 27,09 | 27,09 | 26,69 | 26,99 | 0,00% | 427,00 |
| 13.10.2025 | 27,09 | 27,19 | 26,69 | 26,99 | -2,15% | 1.655,00 |
| 10.10.2025 | 27,98 | 27,98 | 27,58 | 27,58 | -1,41% | 380,00 |
| 09.10.2025 | 28,38 | 28,38 | 27,88 | 27,98 | -1,74% | 308,00 |
| 08.10.2025 | 28,28 | 28,47 | 28,28 | 28,47 | 1,05% | 222,00 |
| 07.10.2025 | 27,88 | 28,18 | 27,78 | 28,18 | -1,38% | 682,00 |
| 06.10.2025 | 28,08 | 28,87 | 28,08 | 28,57 | 2,12% | 2.278,00 |
| 03.10.2025 | 28,18 | 28,28 | 27,78 | 27,98 | -1,39% | 1.326,00 |
| 02.10.2025 | 28,77 | 28,87 | 28,18 | 28,38 | -0,69% | 1.815,00 |
| 01.10.2025 | 28,57 | 28,57 | 28,57 | 28,57 | 0,35% | 150,00 |
| 30.09.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 0,35% | - |
| 29.09.2025 | 28,47 | 29,17 | 28,38 | 28,38 | -1,71% | 498,00 |
| 26.09.2025 | 28,87 | 29,07 | 28,87 | 28,87 | -2,01% | 969,00 |
| 25.09.2025 | 29,17 | 29,46 | 29,17 | 29,46 | 0,34% | 217,00 |
| 24.09.2025 | 29,27 | 29,36 | 29,27 | 29,36 | -1,00% | 160,00 |
| 23.09.2025 | 29,56 | 29,96 | 29,56 | 29,66 | 1,01% | 608,00 |
| 22.09.2025 | 29,27 | 29,36 | 29,27 | 29,36 | -1,00% | 193,00 |
| 19.09.2025 | 29,36 | 29,66 | 29,36 | 29,66 | -0,66% | 50,00 |
| 18.09.2025 | 29,66 | 29,96 | 29,66 | 29,86 | 1,34% | 359,00 |
| 17.09.2025 | 29,66 | 29,66 | 29,46 | 29,46 | -0,33% | 3,00 |
| 16.09.2025 | 29,86 | 29,86 | 29,17 | 29,56 | -1,32% | 833,00 |
| 15.09.2025 | 29,46 | 29,96 | 29,46 | 29,96 | 1,68% | 1.329,00 |
| 12.09.2025 | 29,86 | 29,86 | 29,46 | 29,46 | -0,33% | 37,00 |
| 11.09.2025 | 29,96 | 29,96 | 29,46 | 29,56 | -0,33% | 665,00 |
| 10.09.2025 | 29,96 | 29,96 | 29,66 | 29,66 | -0,66% | 1.678,00 |
| 09.09.2025 | 29,96 | 29,96 | 29,66 | 29,86 | 0,00% | 485,00 |
| 08.09.2025 | 29,86 | 29,96 | 29,86 | 29,86 | 0,00% | 2.142,00 |
| 05.09.2025 | 29,86 | 29,96 | 29,86 | 29,86 | -0,33% | 1.689,00 |
| 04.09.2025 | 29,96 | 29,96 | 29,86 | 29,96 | -0,98% | 238,00 |
| 03.09.2025 | 30,45 | 30,45 | 30,16 | 30,25 | -0,65% | 1.010,00 |
| 02.09.2025 | 29,76 | 30,45 | 29,76 | 30,45 | 0,65% | 635,00 |
| 01.09.2025 | 30,55 | 30,65 | 30,25 | 30,25 | 0,00% | 226,00 |
| 29.08.2025 | 31,05 | 31,24 | 29,76 | 30,25 | -2,24% | 1.462,00 |
| 28.08.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,97% | - |
| 27.08.2025 | 31,05 | 31,05 | 30,65 | 30,65 | 0,00% | 31,00 |
| 26.08.2025 | 30,65 | 31,05 | 30,65 | 30,65 | 0,00% | 309,00 |
| 25.08.2025 | 30,65 | 31,24 | 30,65 | 30,65 | 0,98% | 1.356,00 |
| 22.08.2025 | 30,65 | 30,65 | 30,06 | 30,35 | 0,33% | 358,00 |
| 21.08.2025 | 30,45 | 30,45 | 30,25 | 30,25 | 0,66% | 140,00 |
| 20.08.2025 | 30,65 | 30,65 | 29,76 | 30,06 | -1,30% | 523,00 |
| 19.08.2025 | 31,44 | 31,44 | 30,06 | 30,45 | -1,60% | 3.848,00 |
| 18.08.2025 | 31,64 | 31,64 | 30,95 | 30,95 | -0,95% | 781,00 |
| 15.08.2025 | 31,64 | 31,84 | 30,65 | 31,24 | -2,47% | 803,00 |
| 14.08.2025 | 32,03 | 32,43 | 31,64 | 32,03 | 1,25% | 289,00 |
| 13.08.2025 | 31,24 | 31,84 | 31,24 | 31,64 | 0,63% | 485,00 |
| 12.08.2025 | 31,84 | 32,23 | 31,44 | 31,44 | 0,00% | 293,00 |
| 11.08.2025 | 32,13 | 33,81 | 30,85 | 31,44 | -0,62% | 2.471,00 |
| 08.08.2025 | 30,16 | 31,64 | 30,16 | 31,64 | 3,90% | 976,00 |
| 07.08.2025 | 30,65 | 31,05 | 30,16 | 30,45 | 1,99% | 539,00 |
| 06.08.2025 | 30,65 | 30,65 | 29,86 | 29,86 | -1,31% | 1.348,00 |
| 05.08.2025 | 30,45 | 30,45 | 29,96 | 30,25 | -1,92% | 257,00 |
| 04.08.2025 | 31,44 | 32,03 | 29,96 | 30,85 | -0,64% | 1.192,00 |
| 01.08.2025 | 30,16 | 31,05 | 30,16 | 31,05 | 1,95% | 432,00 |
| 31.07.2025 | 30,75 | 31,14 | 30,35 | 30,45 | -1,60% | 1.247,00 |
| 30.07.2025 | 32,03 | 32,03 | 30,55 | 30,95 | -4,57% | 718,00 |
| 29.07.2025 | 32,73 | 33,42 | 32,03 | 32,43 | 0,92% | 1.239,00 |
| 28.07.2025 | 34,01 | 34,21 | 32,13 | 32,13 | -2,69% | 3.621,00 |
| 25.07.2025 | 31,54 | 33,22 | 31,54 | 33,02 | 5,03% | 5.729,00 |
| 24.07.2025 | 30,85 | 31,44 | 30,55 | 31,44 | 2,58% | 913,00 |
| 23.07.2025 | 29,66 | 30,75 | 29,66 | 30,65 | 1,64% | 1.402,00 |