30,500€
-0,33%
Echtzeit-Aktienkurs Pyrum Innovations AG
Bid:
Ask:
Aktienkurse zur Pyrum Innovations AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.05.2025 | 29,50 | 29,95 | 29,20 | 29,90 | 1,01% | - |
| 14.05.2025 | 28,60 | 30,10 | 28,25 | 29,60 | 3,50% | 271,00 |
| 13.05.2025 | 28,15 | 28,90 | 28,15 | 28,60 | 0,70% | 687,00 |
| 12.05.2025 | 27,40 | 28,55 | 27,30 | 28,40 | 4,03% | 187,00 |
| 09.05.2025 | 27,50 | 27,90 | 27,15 | 27,30 | -0,36% | 114,00 |
| 08.05.2025 | 27,50 | 27,80 | 27,10 | 27,40 | 0,00% | - |
| 07.05.2025 | 28,10 | 28,45 | 27,20 | 27,40 | -2,14% | 123,00 |
| 06.05.2025 | 27,80 | 28,00 | 27,70 | 28,00 | 0,72% | - |
| 05.05.2025 | 27,80 | 28,40 | 27,25 | 27,80 | 0,00% | 38,00 |
| 02.05.2025 | 27,20 | 28,10 | 27,20 | 27,80 | 2,96% | 45,00 |
| 30.04.2025 | 28,20 | 28,20 | 26,95 | 27,00 | -4,26% | 1.120,00 |
| 29.04.2025 | 28,40 | 28,90 | 27,70 | 28,20 | -0,70% | 130,00 |
| 28.04.2025 | 28,60 | 28,70 | 27,85 | 28,40 | -1,05% | 300,00 |
| 25.04.2025 | 28,60 | 29,65 | 28,30 | 28,70 | 0,35% | 119,00 |
| 24.04.2025 | 27,40 | 29,35 | 27,40 | 28,60 | 4,38% | 450,00 |
| 23.04.2025 | 27,50 | 28,10 | 27,30 | 27,40 | 0,74% | - |
| 22.04.2025 | 27,60 | 27,85 | 27,10 | 27,20 | -2,16% | 19,00 |
| 17.04.2025 | 28,10 | 28,10 | 27,35 | 27,80 | -0,36% | - |
| 16.04.2025 | 28,10 | 28,50 | 27,80 | 27,90 | -1,76% | 485,00 |
| 15.04.2025 | 27,70 | 28,85 | 27,55 | 28,40 | 2,53% | 1.040,00 |
| 14.04.2025 | 27,40 | 27,70 | 27,25 | 27,70 | 1,47% | - |
| 11.04.2025 | 27,90 | 27,90 | 27,25 | 27,30 | -1,44% | 80,00 |
| 10.04.2025 | 28,80 | 28,90 | 27,65 | 27,70 | -4,48% | 211,00 |
| 09.04.2025 | 27,90 | 29,00 | 27,60 | 29,00 | 3,57% | 437,00 |
| 08.04.2025 | 27,10 | 28,30 | 26,85 | 28,00 | 4,48% | 40,00 |
| 07.04.2025 | 27,70 | 28,15 | 26,80 | 26,80 | -5,63% | 605,00 |
| 04.04.2025 | 28,10 | 28,70 | 27,55 | 28,40 | 1,07% | 149,00 |
| 03.04.2025 | 28,70 | 28,95 | 27,65 | 28,10 | -4,10% | 350,00 |
| 02.04.2025 | 28,50 | 30,50 | 28,50 | 29,30 | 2,81% | 348,00 |
| 01.04.2025 | 28,35 | 28,90 | 28,25 | 28,50 | 0,53% | 135,00 |
| 31.03.2025 | 27,95 | 28,90 | 27,30 | 28,35 | 1,43% | 443,00 |
| 28.03.2025 | 27,95 | 28,95 | 27,35 | 27,95 | -0,36% | 40,00 |
| 27.03.2025 | 28,05 | 28,35 | 27,70 | 28,05 | -0,36% | 300,00 |
| 26.03.2025 | 28,10 | 28,80 | 27,85 | 28,15 | 0,18% | 500,00 |
| 25.03.2025 | 28,85 | 28,85 | 28,00 | 28,10 | -2,60% | 520,00 |
| 24.03.2025 | 29,35 | 29,35 | 28,40 | 28,85 | -1,20% | - |
| 21.03.2025 | 29,15 | 29,35 | 29,05 | 29,20 | 0,17% | 110,00 |
| 20.03.2025 | 29,15 | 29,50 | 29,05 | 29,15 | 0,00% | 101,00 |
| 19.03.2025 | 29,00 | 29,30 | 29,00 | 29,15 | 0,52% | 73,00 |
| 18.03.2025 | 29,00 | 29,30 | 28,95 | 29,00 | 0,00% | 300,00 |
| 17.03.2025 | 28,80 | 29,40 | 28,80 | 29,00 | 0,35% | 30,00 |
| 14.03.2025 | 29,40 | 30,15 | 28,70 | 28,90 | -1,37% | - |
| 13.03.2025 | 30,20 | 31,15 | 29,00 | 29,30 | -2,98% | 212,00 |
| 12.03.2025 | 30,60 | 30,80 | 29,95 | 30,20 | -1,31% | 30,00 |
| 11.03.2025 | 31,70 | 31,70 | 30,50 | 30,60 | -2,86% | 65,00 |
| 10.03.2025 | 31,00 | 32,25 | 31,00 | 31,50 | 1,61% | 104,00 |
| 07.03.2025 | 31,30 | 32,20 | 30,65 | 31,00 | -1,27% | 445,00 |
| 06.03.2025 | 31,50 | 32,35 | 30,80 | 31,40 | 0,00% | 300,00 |
| 05.03.2025 | 29,90 | 31,50 | 29,90 | 31,40 | 5,72% | - |
| 04.03.2025 | 30,10 | 30,10 | 29,40 | 29,70 | -1,33% | 285,00 |
| 03.03.2025 | 30,45 | 30,90 | 29,20 | 30,10 | -0,66% | 337,00 |
| 28.02.2025 | 30,40 | 30,85 | 29,10 | 30,30 | -0,98% | 816,00 |
| 27.02.2025 | 30,10 | 30,90 | 29,90 | 30,60 | 1,66% | 567,00 |
| 26.02.2025 | 28,05 | 30,55 | 27,75 | 30,10 | 7,69% | 963,00 |
| 25.02.2025 | 28,35 | 28,35 | 27,40 | 27,95 | -1,41% | 1.001,00 |
| 24.02.2025 | 28,05 | 28,35 | 27,60 | 28,35 | 1,80% | 236,00 |
| 21.02.2025 | 28,35 | 28,35 | 27,25 | 27,85 | -3,13% | - |
| 20.02.2025 | 28,90 | 28,90 | 28,25 | 28,75 | -0,52% | 181,00 |
| 19.02.2025 | 28,80 | 28,95 | 28,65 | 28,90 | 0,35% | 160,00 |
| 18.02.2025 | 29,30 | 29,50 | 28,50 | 28,80 | -1,71% | 10,00 |
| 17.02.2025 | 28,70 | 29,30 | 28,15 | 29,30 | 2,09% | 924,00 |
| 14.02.2025 | 28,50 | 29,15 | 28,30 | 28,70 | 0,70% | 65,00 |
| 13.02.2025 | 27,95 | 29,10 | 27,60 | 28,50 | 1,97% | 140,00 |
| 12.02.2025 | 27,85 | 29,30 | 27,35 | 27,95 | 0,36% | - |
| 11.02.2025 | 29,05 | 29,05 | 27,30 | 27,85 | -3,63% | 139,00 |
| 10.02.2025 | 28,80 | 29,00 | 28,40 | 28,90 | 0,35% | 100,00 |
| 07.02.2025 | 28,05 | 29,05 | 28,05 | 28,80 | 2,67% | 130,00 |
| 06.02.2025 | 28,75 | 28,75 | 27,80 | 28,05 | -2,43% | 195,00 |
| 05.02.2025 | 28,60 | 28,80 | 28,25 | 28,75 | 0,17% | 72,00 |
| 04.02.2025 | 28,85 | 28,85 | 28,15 | 28,70 | -0,52% | - |
| 03.02.2025 | 28,45 | 28,85 | 28,30 | 28,85 | 0,35% | 100,00 |
| 31.01.2025 | 28,70 | 28,75 | 28,20 | 28,75 | 0,17% | 242,00 |
| 30.01.2025 | 29,10 | 29,10 | 28,20 | 28,70 | -1,37% | 163,00 |
| 29.01.2025 | 29,30 | 29,40 | 28,85 | 29,10 | -0,68% | 34,00 |
| 28.01.2025 | 28,75 | 29,75 | 28,30 | 29,30 | 1,91% | - |
| 27.01.2025 | 28,30 | 28,80 | 28,30 | 28,75 | -0,17% | 20,00 |
| 24.01.2025 | 28,30 | 29,05 | 28,25 | 28,80 | -0,17% | 25,00 |
| 23.01.2025 | 28,80 | 29,50 | 28,55 | 28,85 | 0,17% | 85,00 |
| 22.01.2025 | 28,80 | 29,10 | 28,50 | 28,80 | 0,00% | 40,00 |
| 21.01.2025 | 28,80 | 29,40 | 28,60 | 28,80 | 0,00% | - |
| 20.01.2025 | 29,85 | 30,30 | 28,45 | 28,80 | -2,87% | 120,00 |
| 17.01.2025 | 29,35 | 30,60 | 29,15 | 29,65 | 1,02% | - |
| 16.01.2025 | 30,35 | 30,35 | 28,85 | 29,35 | -3,29% | 25,00 |
| 15.01.2025 | 30,35 | 30,60 | 29,80 | 30,35 | 0,00% | - |