0,832€
-1,54%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 0,86 | 0,87 | 0,86 | 0,87 | 2,37% | - |
| 09.10.2026 | 0,86 | 0,87 | 0,85 | 0,85 | -3,98% | - |
| 08.10.2026 | 0,88 | 0,88 | 0,88 | 0,88 | 2,21% | - |
| 07.10.2026 | 0,84 | 0,94 | 0,83 | 0,86 | -18,12% | - |
| 06.10.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 5,20% | - |
| 05.10.2026 | 1,00 | 1,00 | 0,99 | 1,00 | 1,22% | - |
| 02.10.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -10,43% | - |
| 01.10.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,78% | - |
| 30.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,51% | - |
| 29.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,05% | - |
| 28.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,69% | - |
| 25.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,68% | - |
| 24.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,36% | - |
| 23.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 22.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 2,75% | - |
| 21.09.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -2,32% | - |
| 18.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,66% | - |
| 17.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -3,62% | - |
| 16.09.2026 | 1,14 | 1,14 | 0,86 | 1,09 | -3,92% | - |
| 15.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,67% | - |
| 14.09.2026 | 1,12 | 1,13 | 1,12 | 1,13 | -0,18% | - |
| 11.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,48% | - |
| 10.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,65% | - |
| 09.09.2026 | 1,08 | 1,11 | 1,08 | 1,10 | -4,37% | - |
| 08.09.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 10,63% | - |
| 07.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -5,05% | - |
| 04.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 7,23% | - |
| 03.09.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -7,59% | - |
| 02.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 3,92% | - |
| 01.09.2026 | 1,00 | 1,06 | 1,00 | 1,06 | -0,66% | - |
| 31.08.2026 | 1,03 | 1,07 | 1,03 | 1,07 | -5,71% | - |
| 28.08.2026 | 1,10 | 1,13 | 1,10 | 1,13 | 0,00% | - |
| 27.08.2026 | 1,10 | 1,13 | 1,10 | 1,13 | -5,24% | - |
| 26.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 1,27% | - |
| 25.08.2026 | 1,17 | 1,18 | 1,17 | 1,18 | 0,43% | - |
| 24.08.2026 | 1,21 | 1,22 | 1,13 | 1,17 | -4,48% | - |
| 21.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 20.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 19.08.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 1,67% | - |
| 18.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -3,04% | - |
| 17.08.2026 | 1,24 | 1,24 | 1,23 | 1,24 | -0,20% | - |
| 14.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,23% | - |
| 13.08.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 6,30% | - |
| 11.08.2026 | 1,17 | 1,17 | 1,15 | 1,15 | 2,68% | - |
| 10.08.2026 | 1,09 | 1,12 | 1,09 | 1,12 | 2,75% | - |
| 07.08.2026 | 1,10 | 1,13 | 1,09 | 1,09 | 0,60% | - |
| 06.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -6,47% | - |
| 05.08.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 1,13% | - |
| 04.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,37% | - |
| 03.08.2026 | 1,14 | 1,15 | 1,13 | 1,13 | -2,16% | - |
| 31.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -1,07% | - |
| 30.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 3,09% | - |
| 29.07.2026 | 1,14 | 1,14 | 1,13 | 1,13 | 2,72% | - |
| 28.07.2026 | 1,09 | 1,10 | 1,09 | 1,10 | 1,61% | - |
| 27.07.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -3,56% | - |
| 24.07.2026 | 1,13 | 1,13 | 1,10 | 1,13 | -0,66% | - |
| 23.07.2026 | 1,14 | 1,14 | 1,13 | 1,13 | -1,31% | - |
| 22.07.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 0,44% | - |
| 21.07.2026 | 1,18 | 1,18 | 1,14 | 1,14 | 1,78% | - |
| 20.07.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -1,97% | - |
| 17.07.2026 | 1,15 | 1,15 | 1,13 | 1,15 | -3,38% | - |
| 16.07.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 3,49% | - |
| 15.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 2,69% | - |
| 14.07.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -3,46% | - |
| 13.07.2026 | 1,17 | 1,18 | 1,16 | 1,16 | -2,53% | - |
| 10.07.2026 | 1,18 | 1,19 | 1,18 | 1,19 | -1,86% | - |
| 08.07.2026 | 1,19 | 1,21 | 1,19 | 1,21 | -0,21% | - |
| 07.07.2026 | 1,21 | 1,21 | 1,20 | 1,21 | 1,47% | - |
| 06.07.2026 | 1,18 | 1,19 | 1,18 | 1,19 | 1,92% | - |
| 03.07.2026 | 1,16 | 1,17 | 1,16 | 1,17 | 0,86% | - |
| 02.07.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -6,64% | - |
| 01.07.2026 | 1,16 | 1,25 | 1,14 | 1,24 | 3,97% | - |
| 30.06.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -2,65% | - |
| 29.06.2026 | 1,27 | 1,27 | 1,23 | 1,23 | 5,59% | - |
| 26.06.2026 | 1,19 | 1,19 | 1,16 | 1,16 | 2,42% | - |
| 25.06.2026 | 1,11 | 1,14 | 1,11 | 1,14 | -1,73% | - |
| 24.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 2,21% | - |
| 23.06.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,22% | - |
| 22.06.2026 | 1,16 | 1,16 | 1,13 | 1,13 | -0,88% | - |
| 19.06.2026 | 1,18 | 1,18 | 1,14 | 1,14 | -1,72% | - |
| 18.06.2026 | 1,22 | 1,27 | 1,16 | 1,16 | -2,11% | - |
| 17.06.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 0,42% | - |
| 16.06.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -1,46% | - |
| 15.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 4,35% | - |
| 12.06.2026 | 1,19 | 1,19 | 1,15 | 1,15 | -5,15% | - |
| 11.06.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 2,32% | - |
| 10.06.2026 | 1,27 | 1,31 | 1,10 | 1,19 | -5,58% | - |
| 09.06.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 4,80% | - |
| 05.06.2026 | 1,21 | 1,21 | 1,20 | 1,20 | -0,62% | - |
| 04.06.2026 | 1,23 | 1,24 | 1,20 | 1,21 | -3,98% | - |
| 03.06.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 02.06.2026 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 01.06.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -2,16% | - |
| 29.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 28.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,00% | - |
| 27.05.2026 | 1,26 | 1,27 | 1,26 | 1,27 | 0,39% | - |
| 26.05.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 0,20% | - |
| 25.05.2026 | 1,25 | 1,28 | 1,21 | 1,27 | 2,02% | - |
| 22.05.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 0,40% | - |
| 21.05.2026 | 1,22 | 1,24 | 1,22 | 1,24 | 2,92% | - |