28,650€
-0,87%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 28,40 | 28,90 | 28,40 | 28,65 | -0,87% | - |
| 01.10.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,35% | 150,00 |
| 30.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 29.09.2025 | 28,80 | 29,50 | 28,70 | 28,70 | -1,71% | 498,00 |
| 26.09.2025 | 29,20 | 29,40 | 29,20 | 29,20 | -2,01% | 969,00 |
| 25.09.2025 | 29,50 | 29,80 | 29,50 | 29,80 | 0,34% | 217,00 |
| 24.09.2025 | 29,60 | 29,70 | 29,60 | 29,70 | -1,00% | 160,00 |
| 23.09.2025 | 29,90 | 30,30 | 29,90 | 30,00 | 1,01% | 608,00 |
| 22.09.2025 | 29,60 | 29,70 | 29,60 | 29,70 | -1,00% | 193,00 |
| 19.09.2025 | 29,70 | 30,00 | 29,70 | 30,00 | -0,66% | 50,00 |
| 18.09.2025 | 30,00 | 30,30 | 30,00 | 30,20 | 1,34% | 359,00 |
| 17.09.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -0,33% | 3,00 |
| 16.09.2025 | 30,20 | 30,20 | 29,50 | 29,90 | -1,32% | 833,00 |
| 15.09.2025 | 29,80 | 30,30 | 29,80 | 30,30 | 1,68% | 1.329,00 |
| 12.09.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -0,33% | 37,00 |
| 11.09.2025 | 30,30 | 30,30 | 29,80 | 29,90 | -0,33% | 665,00 |
| 10.09.2025 | 30,30 | 30,30 | 30,00 | 30,00 | -0,66% | 1.678,00 |
| 09.09.2025 | 30,30 | 30,30 | 30,00 | 30,20 | 0,00% | 485,00 |
| 08.09.2025 | 30,20 | 30,30 | 30,20 | 30,20 | 0,00% | 2.142,00 |
| 05.09.2025 | 30,20 | 30,30 | 30,20 | 30,20 | -0,33% | 1.689,00 |
| 04.09.2025 | 30,30 | 30,30 | 30,20 | 30,30 | -0,98% | 238,00 |
| 03.09.2025 | 30,80 | 30,80 | 30,50 | 30,60 | -0,65% | 1.010,00 |
| 02.09.2025 | 30,10 | 30,80 | 30,10 | 30,80 | 0,65% | 635,00 |
| 01.09.2025 | 30,90 | 31,00 | 30,60 | 30,60 | 0,00% | 226,00 |
| 29.08.2025 | 31,40 | 31,60 | 30,10 | 30,60 | -2,24% | 1.462,00 |
| 28.08.2025 | 31,30 | 31,30 | 31,30 | 31,30 | 0,97% | - |
| 27.08.2025 | 31,40 | 31,40 | 31,00 | 31,00 | 0,00% | 31,00 |
| 26.08.2025 | 31,00 | 31,40 | 31,00 | 31,00 | 0,00% | 309,00 |
| 25.08.2025 | 31,00 | 31,60 | 31,00 | 31,00 | 0,98% | 1.356,00 |
| 22.08.2025 | 31,00 | 31,00 | 30,40 | 30,70 | 0,33% | 358,00 |
| 21.08.2025 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | 140,00 |
| 20.08.2025 | 31,00 | 31,00 | 30,10 | 30,40 | -1,30% | 523,00 |
| 19.08.2025 | 31,80 | 31,80 | 30,40 | 30,80 | -1,60% | 3.848,00 |
| 18.08.2025 | 32,00 | 32,00 | 31,30 | 31,30 | -0,95% | 781,00 |
| 15.08.2025 | 32,00 | 32,20 | 31,00 | 31,60 | -2,47% | 803,00 |
| 14.08.2025 | 32,40 | 32,80 | 32,00 | 32,40 | 1,25% | 289,00 |
| 13.08.2025 | 31,60 | 32,20 | 31,60 | 32,00 | 0,63% | 485,00 |
| 12.08.2025 | 32,20 | 32,60 | 31,80 | 31,80 | 0,00% | 293,00 |
| 11.08.2025 | 32,50 | 34,20 | 31,20 | 31,80 | -0,62% | 2.471,00 |
| 08.08.2025 | 30,50 | 32,00 | 30,50 | 32,00 | 3,90% | 976,00 |
| 07.08.2025 | 31,00 | 31,40 | 30,50 | 30,80 | 1,99% | 539,00 |
| 06.08.2025 | 31,00 | 31,00 | 30,20 | 30,20 | -1,31% | 1.348,00 |
| 05.08.2025 | 30,80 | 30,80 | 30,30 | 30,60 | -1,92% | 257,00 |
| 04.08.2025 | 31,80 | 32,40 | 30,30 | 31,20 | -0,64% | 1.192,00 |
| 01.08.2025 | 30,50 | 31,40 | 30,50 | 31,40 | 1,95% | 432,00 |
| 31.07.2025 | 31,10 | 31,50 | 30,70 | 30,80 | -1,60% | 1.247,00 |
| 30.07.2025 | 32,40 | 32,40 | 30,90 | 31,30 | -4,57% | 718,00 |
| 29.07.2025 | 33,10 | 33,80 | 32,40 | 32,80 | 0,92% | 1.239,00 |
| 28.07.2025 | 34,40 | 34,60 | 32,50 | 32,50 | -2,69% | 3.621,00 |
| 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 |