27,900€
-0,36%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 27,85 | 28,05 | 27,85 | 28,00 | 0,72% | - |
| 22.10.2025 | 27,80 | 28,20 | 27,65 | 27,80 | -1,42% | - |
| 20.10.2025 | 27,95 | 28,50 | 27,95 | 28,20 | -0,18% | 110,00 |
| 17.10.2025 | 27,65 | 28,95 | 27,60 | 28,25 | 1,80% | 7,00 |
| 16.10.2025 | 27,35 | 28,30 | 27,35 | 27,75 | 1,09% | 261,00 |
| 14.10.2025 | 27,20 | 27,45 | 27,20 | 27,45 | -1,61% | 140,00 |
| 13.10.2025 | 28,15 | 28,15 | 27,85 | 27,90 | -0,89% | 125,00 |
| 08.10.2025 | 28,50 | 28,50 | 28,15 | 28,15 | -2,60% | - |
| 07.10.2025 | 28,85 | 28,90 | 28,85 | 28,90 | 1,40% | - |
| 02.10.2025 | 28,75 | 28,75 | 28,40 | 28,50 | -1,21% | 25,00 |
| 01.10.2025 | 28,65 | 28,85 | 28,10 | 28,85 | -2,86% | - |
| 25.09.2025 | 29,60 | 29,85 | 29,60 | 29,70 | -0,17% | - |
| 24.09.2025 | 30,05 | 30,05 | 29,75 | 29,75 | 1,36% | - |
| 23.09.2025 | 29,65 | 29,65 | 29,30 | 29,35 | -2,49% | 75,00 |
| 19.09.2025 | 30,05 | 30,30 | 30,00 | 30,10 | 1,01% | - |
| 17.09.2025 | 29,95 | 29,95 | 29,75 | 29,80 | -0,33% | 100,00 |
| 16.09.2025 | 30,15 | 30,35 | 29,90 | 29,90 | -0,66% | 4,00 |
| 12.09.2025 | 30,10 | 30,15 | 29,95 | 30,10 | -0,66% | - |
| 09.09.2025 | 30,30 | 30,45 | 30,20 | 30,30 | 0,17% | - |
| 05.09.2025 | 30,30 | 30,35 | 30,10 | 30,25 | 0,17% | - |
| 04.09.2025 | 30,55 | 30,75 | 30,15 | 30,20 | -1,15% | 100,00 |
| 03.09.2025 | 30,75 | 30,80 | 29,70 | 30,55 | -0,33% | 180,00 |
| 02.09.2025 | 30,75 | 30,90 | 30,10 | 30,65 | -0,33% | - |
| 01.09.2025 | 31,10 | 31,15 | 30,40 | 30,75 | -0,49% | 30,00 |
| 29.08.2025 | 31,30 | 31,85 | 30,35 | 30,90 | -1,28% | - |
| 28.08.2025 | 31,00 | 31,30 | 30,95 | 31,30 | 0,32% | 400,00 |
| 27.08.2025 | 31,00 | 31,30 | 30,65 | 31,20 | 1,79% | - |
| 26.08.2025 | 30,90 | 31,20 | 30,45 | 30,65 | -0,49% | 9,00 |
| 25.08.2025 | 30,60 | 31,30 | 30,45 | 30,80 | 0,49% | - |
| 22.08.2025 | 30,75 | 30,85 | 30,50 | 30,65 | -0,65% | 115,00 |
| 21.08.2025 | 30,20 | 30,85 | 30,20 | 30,85 | 1,98% | 35,00 |
| 20.08.2025 | 30,65 | 31,10 | 30,25 | 30,25 | -1,63% | - |
| 19.08.2025 | 32,25 | 32,30 | 30,30 | 30,75 | -5,53% | 160,00 |
| 18.08.2025 | 32,25 | 33,50 | 31,55 | 32,55 | 2,68% | - |
| 15.08.2025 | 32,50 | 32,50 | 31,25 | 31,70 | -2,16% | 120,00 |
| 14.08.2025 | 32,00 | 32,45 | 31,15 | 32,40 | 0,93% | - |
| 13.08.2025 | 32,30 | 32,50 | 31,40 | 32,10 | 0,00% | 40,00 |
| 12.08.2025 | 32,25 | 32,90 | 31,70 | 32,10 | 0,00% | - |
| 11.08.2025 | 34,50 | 34,55 | 31,10 | 32,10 | -0,31% | 1.290,00 |
| 08.08.2025 | 30,90 | 32,20 | 30,55 | 32,20 | 4,38% | 200,00 |
| 07.08.2025 | 30,70 | 31,65 | 30,45 | 30,85 | 0,65% | - |
| 06.08.2025 | 30,95 | 31,50 | 30,05 | 30,65 | -0,16% | 132,00 |
| 05.08.2025 | 30,95 | 31,20 | 30,35 | 30,70 | -0,49% | 600,00 |
| 04.08.2025 | 31,05 | 32,30 | 30,50 | 30,85 | -0,64% | 20,00 |
| 01.08.2025 | 31,65 | 31,65 | 30,75 | 31,05 | -1,58% | 557,00 |
| 31.07.2025 | 31,55 | 31,60 | 30,95 | 31,55 | 0,16% | 50,00 |
| 30.07.2025 | 32,60 | 32,70 | 31,05 | 31,50 | -3,23% | 146,00 |
| 29.07.2025 | 32,55 | 33,75 | 32,25 | 32,55 | 0,62% | 50,00 |
| 28.07.2025 | 34,20 | 34,60 | 32,35 | 32,35 | -3,14% | 495,00 |
| 25.07.2025 | 32,10 | 33,45 | 31,60 | 33,40 | 4,05% | 525,00 |
| 24.07.2025 | 31,15 | 32,15 | 30,85 | 32,10 | 2,72% | 351,00 |
| 23.07.2025 | 30,45 | 31,35 | 30,20 | 31,25 | 3,31% | - |
| 22.07.2025 | 29,30 | 31,45 | 29,15 | 30,25 | 2,89% | 235,00 |
| 21.07.2025 | 29,05 | 30,60 | 29,05 | 29,40 | 1,38% | 149,00 |
| 18.07.2025 | 29,35 | 29,40 | 28,80 | 29,00 | -1,02% | 73,00 |
| 17.07.2025 | 29,35 | 29,50 | 29,15 | 29,30 | -0,51% | - |
| 16.07.2025 | 28,95 | 29,60 | 28,95 | 29,45 | 1,90% | - |
| 15.07.2025 | 28,95 | 29,40 | 28,60 | 28,90 | -0,52% | - |
| 14.07.2025 | 29,15 | 29,40 | 28,90 | 29,05 | 0,00% | - |
| 11.07.2025 | 28,65 | 29,20 | 28,65 | 29,05 | 1,75% | 30,00 |
| 10.07.2025 | 29,05 | 29,20 | 0,00 | 28,55 | -2,23% | 100,00 |
| 09.07.2025 | 29,15 | 29,80 | 28,75 | 29,20 | 0,52% | 125,00 |
| 08.07.2025 | 29,90 | 30,10 | 28,60 | 29,05 | -2,84% | 1.016,00 |
| 07.07.2025 | 29,85 | 30,15 | 29,70 | 29,90 | -0,50% | - |
| 04.07.2025 | 30,00 | 30,30 | 29,85 | 30,05 | 0,67% | - |
| 03.07.2025 | 29,90 | 30,00 | 29,80 | 29,85 | 0,17% | - |
| 02.07.2025 | 30,75 | 30,95 | 29,60 | 29,80 | -2,93% | - |
| 01.07.2025 | 31,75 | 31,75 | 30,70 | 30,70 | -3,15% | - |
| 30.06.2025 | 30,95 | 31,75 | 30,45 | 31,70 | 1,60% | - |
| 27.06.2025 | 30,75 | 31,85 | 29,30 | 31,20 | 5,58% | - |
| 26.06.2025 | 28,60 | 29,85 | 28,60 | 29,55 | 3,14% | - |
| 25.06.2025 | 28,40 | 28,65 | 28,20 | 28,65 | 0,35% | - |
| 24.06.2025 | 29,20 | 29,30 | 28,25 | 28,55 | -1,55% | - |
| 23.06.2025 | 28,95 | 29,05 | 28,60 | 29,00 | 0,17% | 83,00 |
| 20.06.2025 | 28,95 | 28,95 | 28,75 | 28,95 | -0,17% | 75,00 |
| 19.06.2025 | 29,50 | 29,80 | 28,85 | 29,00 | -0,17% | - |
| 18.06.2025 | 29,30 | 29,30 | 28,85 | 29,05 | -0,85% | - |
| 17.06.2025 | 29,10 | 29,30 | 28,80 | 29,30 | 0,51% | 174,00 |
| 16.06.2025 | 28,65 | 29,30 | 28,30 | 29,15 | 1,75% | 851,00 |
| 13.06.2025 | 28,55 | 29,25 | 28,40 | 28,65 | -0,17% | - |
| 12.06.2025 | 30,30 | 30,35 | 28,25 | 28,70 | -5,12% | 650,00 |
| 11.06.2025 | 30,45 | 30,45 | 30,15 | 30,25 | -0,66% | 15,00 |
| 10.06.2025 | 30,30 | 30,60 | 30,20 | 30,45 | 0,50% | 200,00 |
| 09.06.2025 | 30,45 | 30,50 | 30,20 | 30,30 | -0,66% | 88,00 |
| 06.06.2025 | 30,70 | 30,70 | 30,10 | 30,50 | -0,33% | 700,00 |
| 05.06.2025 | 30,80 | 31,60 | 30,50 | 30,60 | -0,65% | 171,00 |
| 04.06.2025 | 31,70 | 31,85 | 30,65 | 30,80 | -2,53% | - |
| 03.06.2025 | 29,20 | 32,20 | 29,00 | 31,60 | 7,67% | 950,00 |
| 02.06.2025 | 32,60 | 32,90 | 29,25 | 29,35 | -9,55% | 3.983,00 |
| 30.05.2025 | 32,60 | 32,65 | 31,75 | 32,45 | -0,76% | 580,00 |
| 29.05.2025 | 32,50 | 33,00 | 32,10 | 32,70 | 1,55% | 52,00 |
| 28.05.2025 | 32,65 | 32,80 | 31,90 | 32,20 | -1,68% | 543,00 |
| 27.05.2025 | 32,40 | 32,75 | 31,30 | 32,75 | 0,77% | - |
| 26.05.2025 | 32,50 | 32,85 | 32,00 | 32,50 | 1,25% | 58,00 |
| 23.05.2025 | 31,95 | 32,70 | 30,60 | 32,10 | -2,28% | - |
| 22.05.2025 | 32,60 | 32,95 | 32,20 | 32,85 | 0,77% | 125,00 |
| 21.05.2025 | 32,00 | 34,15 | 31,55 | 32,60 | -0,46% | 162,00 |
| 20.05.2025 | 29,70 | 32,75 | 29,65 | 32,75 | 9,53% | 116,00 |
| 19.05.2025 | 29,85 | 30,10 | 29,70 | 29,90 | -0,50% | 283,00 |
| 16.05.2025 | 29,90 | 30,05 | 29,65 | 30,05 | 0,50% | 102,00 |