25,500€
-4,49%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 26,50 | 26,50 | 25,40 | 25,50 | -4,49% | 857,00 |
| 28.05.2026 | 27,00 | 27,00 | 26,30 | 26,70 | 1,14% | 257,00 |
| 27.05.2026 | 26,20 | 27,00 | 26,00 | 26,40 | -0,38% | 1.138,00 |
| 26.05.2026 | 26,50 | 26,70 | 26,00 | 26,50 | -1,12% | 432,00 |
| 25.05.2026 | 26,70 | 27,00 | 26,00 | 26,80 | 0,37% | 1.185,00 |
| 22.05.2026 | 27,00 | 27,50 | 26,70 | 26,70 | -0,37% | 2.588,00 |
| 21.05.2026 | 27,20 | 27,20 | 26,80 | 26,80 | -1,11% | 108,00 |
| 20.05.2026 | 26,50 | 27,40 | 26,50 | 27,10 | 2,65% | 1.888,00 |
| 19.05.2026 | 26,90 | 26,90 | 26,30 | 26,40 | -0,75% | 40,00 |
| 18.05.2026 | 27,20 | 27,30 | 26,60 | 26,60 | -1,12% | 492,00 |
| 15.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 14.05.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,00% | - |
| 13.05.2026 | 26,90 | 27,30 | 26,00 | 26,90 | 1,89% | 2.470,00 |
| 12.05.2026 | 26,00 | 27,40 | 26,00 | 26,40 | 0,38% | 1.316,00 |
| 11.05.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,75% | - |
| 08.05.2026 | 26,30 | 27,00 | 26,30 | 26,50 | 0,38% | 976,00 |
| 07.05.2026 | 26,60 | 26,60 | 26,00 | 26,40 | -0,75% | 722,00 |
| 06.05.2026 | 26,40 | 26,70 | 26,20 | 26,60 | -0,37% | 823,00 |
| 05.05.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | 11,00 |
| 04.05.2026 | 26,50 | 26,50 | 26,30 | 26,40 | -0,38% | 715,00 |
| 30.04.2026 | 26,30 | 26,80 | 26,30 | 26,50 | 0,38% | 374,00 |
| 29.04.2026 | 26,50 | 26,60 | 26,30 | 26,40 | -1,86% | 181,00 |
| 28.04.2026 | 27,10 | 27,10 | 26,90 | 26,90 | -0,37% | 1,00 |
| 27.04.2026 | 27,00 | 27,00 | 26,80 | 27,00 | -0,74% | 629,00 |
| 24.04.2026 | 27,30 | 27,40 | 27,20 | 27,20 | -0,37% | 204,00 |
| 23.04.2026 | 26,90 | 27,40 | 26,90 | 27,30 | 1,49% | 251,00 |
| 22.04.2026 | 27,00 | 27,00 | 26,80 | 26,90 | 0,00% | 52,00 |
| 21.04.2026 | 27,00 | 27,20 | 26,90 | 26,90 | 0,00% | 406,00 |
| 20.04.2026 | 26,10 | 27,00 | 26,10 | 26,90 | 1,51% | 206,00 |
| 17.04.2026 | 27,00 | 27,00 | 26,30 | 26,50 | -0,75% | 564,00 |
| 16.04.2026 | 26,40 | 26,70 | 26,40 | 26,70 | -0,37% | 200,00 |
| 15.04.2026 | 26,80 | 27,00 | 26,80 | 26,80 | 0,00% | 714,00 |
| 14.04.2026 | 26,30 | 26,80 | 26,30 | 26,80 | 3,47% | 416,00 |
| 13.04.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 10.04.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 0,78% | 360,00 |
| 09.04.2026 | 26,00 | 26,00 | 25,70 | 25,70 | 0,78% | 45,00 |
| 08.04.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | 78,00 |
| 07.04.2026 | 26,00 | 26,00 | 25,30 | 25,70 | -2,28% | 1.099,00 |
| 02.04.2026 | 26,50 | 27,70 | 26,30 | 26,30 | -0,38% | 2.660,00 |
| 01.04.2026 | 24,60 | 26,40 | 24,60 | 26,40 | 1,54% | 400,00 |
| 31.03.2026 | 25,40 | 26,00 | 25,40 | 26,00 | 3,59% | 701,00 |
| 30.03.2026 | 25,00 | 25,20 | 25,00 | 25,10 | -1,18% | 2.809,00 |
| 27.03.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 325,00 |
| 26.03.2026 | 25,70 | 26,90 | 25,70 | 25,80 | 1,57% | 1.850,00 |
| 25.03.2026 | 25,20 | 25,40 | 25,00 | 25,40 | 0,00% | 300,00 |
| 24.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 23.03.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 254,00 |
| 20.03.2026 | 26,00 | 26,00 | 25,60 | 25,70 | -0,39% | 617,00 |
| 19.03.2026 | 27,00 | 27,00 | 25,80 | 25,80 | -1,15% | 1.264,00 |
| 18.03.2026 | 26,20 | 26,30 | 26,00 | 26,10 | 0,38% | 601,00 |
| 17.03.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | 150,00 |
| 16.03.2026 | 26,50 | 26,50 | 26,10 | 26,40 | 1,15% | 166,00 |
| 13.03.2026 | 26,30 | 26,30 | 26,10 | 26,10 | -0,38% | 17,00 |
| 12.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 14,00 |
| 11.03.2026 | 26,10 | 26,40 | 26,00 | 26,10 | -0,76% | 559,00 |
| 10.03.2026 | 25,70 | 26,30 | 25,70 | 26,30 | 3,95% | 431,00 |
| 09.03.2026 | 25,60 | 25,60 | 25,00 | 25,30 | -1,94% | 1.425,00 |
| 06.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | 60,00 |
| 05.03.2026 | 27,00 | 27,20 | 25,90 | 26,10 | -0,38% | 1.826,00 |
| 04.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 91,00 |
| 03.03.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -1,87% | 1.137,00 |
| 02.03.2026 | 26,90 | 26,90 | 26,70 | 26,70 | -0,74% | 330,00 |
| 27.02.2026 | 26,80 | 26,90 | 26,80 | 26,90 | 0,37% | 135,00 |
| 26.02.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 0,00% | 266,00 |
| 25.02.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 2,00 |
| 24.02.2026 | 26,80 | 27,30 | 26,80 | 27,00 | 0,37% | 1.833,00 |
| 23.02.2026 | 27,00 | 27,00 | 26,90 | 26,90 | 0,37% | 1.191,00 |
| 20.02.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,37% | 11,00 |
| 19.02.2026 | 26,80 | 26,90 | 26,70 | 26,70 | -0,74% | 732,00 |
| 18.02.2026 | 26,80 | 27,00 | 26,80 | 26,90 | 0,75% | 2.269,00 |
| 17.02.2026 | 27,00 | 27,00 | 26,70 | 26,70 | 0,00% | 28,00 |
| 16.02.2026 | 26,60 | 27,00 | 26,60 | 26,70 | -0,37% | 287,00 |
| 13.02.2026 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 1.191,00 |
| 12.02.2026 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | 368,00 |
| 11.02.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,75% | 3.368,00 |
| 10.02.2026 | 26,50 | 27,00 | 26,50 | 26,80 | 0,00% | 340,00 |
| 09.02.2026 | 26,30 | 27,00 | 26,30 | 26,80 | 2,29% | 1.644,00 |
| 06.02.2026 | 26,10 | 26,20 | 25,70 | 26,20 | 0,38% | 2.137,00 |
| 05.02.2026 | 26,00 | 26,50 | 26,00 | 26,10 | -0,76% | 835,00 |
| 04.02.2026 | 26,70 | 26,80 | 26,00 | 26,30 | 0,00% | 942,00 |
| 03.02.2026 | 26,50 | 26,70 | 26,30 | 26,30 | 1,54% | 173,00 |
| 02.02.2026 | 26,90 | 27,00 | 25,50 | 25,90 | -3,00% | 6.195,00 |
| 30.01.2026 | 26,50 | 26,70 | 26,40 | 26,70 | 1,52% | - |
| 29.01.2026 | 26,50 | 26,50 | 26,30 | 26,30 | -1,13% | - |
| 28.01.2026 | 26,90 | 27,00 | 26,55 | 26,60 | 0,00% | - |
| 27.01.2026 | 26,90 | 27,00 | 26,60 | 26,60 | -1,12% | 292,00 |
| 26.01.2026 | 27,30 | 27,30 | 26,60 | 26,90 | -0,37% | 10,00 |
| 23.01.2026 | 27,10 | 27,10 | 26,90 | 27,00 | -0,74% | 19,00 |
| 22.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,37% | - |
| 21.01.2026 | 27,30 | 27,30 | 27,20 | 27,30 | 0,37% | 9,00 |
| 20.01.2026 | 27,20 | 27,20 | 27,10 | 27,20 | 0,37% | - |
| 19.01.2026 | 27,50 | 27,60 | 27,10 | 27,10 | -0,73% | 150,00 |
| 16.01.2026 | 27,40 | 27,50 | 27,30 | 27,30 | -0,36% | 1.255,00 |
| 15.01.2026 | 27,40 | 27,50 | 27,00 | 27,40 | -0,36% | 2.922,00 |
| 14.01.2026 | 27,50 | 27,50 | 27,00 | 27,50 | 0,36% | 2.055,00 |
| 13.01.2026 | 27,50 | 27,50 | 27,10 | 27,40 | 0,00% | 4.145,00 |
| 12.01.2026 | 27,80 | 27,80 | 27,20 | 27,40 | -1,79% | 3.261,00 |
| 09.01.2026 | 27,90 | 28,40 | 27,20 | 27,90 | 1,45% | 19.701,00 |
| 08.01.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,73% | 1.908,00 |
| 07.01.2026 | 27,40 | 27,90 | 27,20 | 27,30 | 0,37% | 3.216,00 |