29,000€
-2,03%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 29,50 | 29,50 | 28,70 | 28,70 | -3,04% | 274,00 |
| 03.09.2026 | 29,60 | 30,80 | 29,10 | 29,60 | 0,00% | 1.539,00 |
| 02.09.2026 | 29,10 | 30,30 | 29,10 | 29,60 | 1,37% | 1.821,00 |
| 01.09.2026 | 30,00 | 30,10 | 29,20 | 29,20 | -1,02% | 1.024,00 |
| 31.08.2026 | 29,00 | 30,50 | 29,00 | 29,50 | 2,43% | 1.824,00 |
| 28.08.2026 | 28,90 | 29,50 | 27,80 | 28,80 | 1,41% | 2.606,00 |
| 27.08.2026 | 28,50 | 28,90 | 28,40 | 28,40 | 0,71% | 800,00 |
| 26.08.2026 | 28,20 | 28,80 | 27,70 | 28,20 | 0,36% | 671,00 |
| 25.08.2026 | 28,00 | 28,40 | 27,70 | 28,10 | 0,72% | 1.607,00 |
| 24.08.2026 | 28,30 | 28,30 | 27,90 | 27,90 | 0,00% | 15,00 |
| 21.08.2026 | 28,20 | 28,20 | 27,90 | 27,90 | -0,36% | 1,00 |
| 20.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 156,00 |
| 19.08.2026 | 27,30 | 27,60 | 27,30 | 27,60 | -1,08% | 300,00 |
| 18.08.2026 | 28,00 | 28,20 | 27,10 | 27,90 | 2,20% | 749,00 |
| 17.08.2026 | 27,90 | 27,90 | 27,20 | 27,30 | -1,09% | 8,00 |
| 14.08.2026 | 28,00 | 28,00 | 27,50 | 27,60 | -0,72% | 1.153,00 |
| 13.08.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,36% | 423,00 |
| 12.08.2026 | 27,50 | 28,00 | 27,50 | 27,90 | 4,49% | 831,00 |
| 11.08.2026 | 26,50 | 26,80 | 26,50 | 26,70 | -1,48% | 532,00 |
| 10.08.2026 | 28,50 | 28,90 | 27,00 | 27,10 | -4,24% | 1.695,00 |
| 07.08.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | 200,00 |
| 06.08.2026 | 27,80 | 29,00 | 27,80 | 28,50 | 4,40% | 4.328,00 |
| 05.08.2026 | 27,50 | 27,60 | 27,00 | 27,30 | 4,20% | 2.986,00 |
| 04.08.2026 | 24,50 | 26,40 | 24,50 | 26,20 | 6,50% | 3.451,00 |
| 03.08.2026 | 24,90 | 24,90 | 24,60 | 24,60 | 0,82% | 281,00 |
| 31.07.2026 | 24,30 | 24,40 | 24,00 | 24,40 | 0,00% | 253,00 |
| 30.07.2026 | 24,20 | 24,80 | 24,00 | 24,40 | 0,00% | 1.707,00 |
| 29.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 28.07.2026 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | 100,00 |
| 27.07.2026 | 24,60 | 25,10 | 24,30 | 24,60 | 1,65% | 1.894,00 |
| 24.07.2026 | 24,60 | 25,00 | 24,20 | 24,20 | -2,81% | 712,00 |
| 23.07.2026 | 25,10 | 25,10 | 24,60 | 24,90 | 0,00% | 203,00 |
| 22.07.2026 | 25,00 | 25,40 | 24,90 | 24,90 | 0,00% | 613,00 |
| 21.07.2026 | 24,90 | 24,90 | 24,90 | 24,90 | -0,40% | - |
| 20.07.2026 | 25,00 | 25,00 | 24,90 | 25,00 | 0,81% | 412,00 |
| 17.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 20,00 |
| 15.07.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 200,00 |
| 14.07.2026 | 24,80 | 24,80 | 24,50 | 24,50 | -0,81% | 50,00 |
| 13.07.2026 | 24,80 | 24,80 | 24,40 | 24,70 | 0,41% | 402,00 |
| 10.07.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -0,40% | 881,00 |
| 09.07.2026 | 24,60 | 24,70 | 24,50 | 24,70 | 1,65% | 405,00 |
| 08.07.2026 | 24,00 | 24,50 | 24,00 | 24,30 | -0,82% | 180,00 |
| 07.07.2026 | 24,80 | 24,80 | 24,30 | 24,50 | -3,16% | 599,00 |
| 06.07.2026 | 24,50 | 25,30 | 24,50 | 25,30 | 3,27% | 274,00 |
| 03.07.2026 | 24,00 | 24,50 | 24,00 | 24,50 | 3,38% | 345,00 |
| 02.07.2026 | 24,00 | 24,00 | 23,70 | 23,70 | 0,42% | 210,00 |
| 01.07.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -4,07% | 1.286,00 |
| 30.06.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 1,23% | 82,00 |
| 29.06.2026 | 22,30 | 24,30 | 22,30 | 24,30 | 8,97% | 1.043,00 |
| 26.06.2026 | 23,90 | 23,90 | 22,10 | 22,30 | -7,08% | 4.133,00 |
| 25.06.2026 | 24,70 | 24,70 | 24,00 | 24,00 | -1,64% | 263,00 |
| 24.06.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | 55,00 |
| 23.06.2026 | 24,20 | 24,40 | 24,10 | 24,40 | -0,81% | 155,00 |
| 22.06.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -0,81% | 1,00 |
| 19.06.2026 | 24,60 | 24,90 | 24,60 | 24,80 | 0,81% | 690,00 |
| 18.06.2026 | 24,90 | 24,90 | 24,40 | 24,60 | -0,81% | 1.528,00 |
| 17.06.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -0,80% | 350,00 |
| 16.06.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -0,40% | 180,00 |
| 15.06.2026 | 25,10 | 25,30 | 24,70 | 25,10 | 0,40% | 383,00 |
| 12.06.2026 | 25,20 | 25,30 | 24,50 | 25,00 | -1,57% | 2.090,00 |
| 11.06.2026 | 25,20 | 25,50 | 25,20 | 25,40 | 0,00% | 1.256,00 |
| 10.06.2026 | 25,70 | 25,70 | 25,40 | 25,40 | -1,17% | 231,00 |
| 09.06.2026 | 26,40 | 26,40 | 25,10 | 25,70 | -2,65% | 1.076,00 |
| 08.06.2026 | 25,90 | 26,50 | 25,40 | 26,40 | 1,15% | 1.131,00 |
| 05.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,38% | - |
| 04.06.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 0,00% | 33,00 |
| 03.06.2026 | 26,50 | 26,50 | 26,20 | 26,20 | -1,50% | 10,00 |
| 02.06.2026 | 26,20 | 26,80 | 26,20 | 26,60 | 2,31% | 667,00 |
| 01.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,96% | 334,00 |
| 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 |