1,145€
-1,93%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -4,57% | - |
| 19.05.2026 | 1,25 | 1,26 | 1,25 | 1,26 | 2,24% | - |
| 18.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | - |
| 15.05.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 1,01% | - |
| 14.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -3,52% | - |
| 13.05.2026 | 1,27 | 1,28 | 1,27 | 1,28 | 1,39% | - |
| 11.05.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 5,00% | - |
| 08.05.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -6,25% | - |
| 07.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,59% | - |
| 06.05.2026 | 1,27 | 1,28 | 1,27 | 1,27 | 0,20% | - |
| 05.05.2026 | 1,27 | 1,29 | 1,26 | 1,27 | -0,97% | - |
| 04.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 30.04.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,39% | - |
| 29.04.2026 | 1,29 | 1,31 | 1,27 | 1,29 | 0,00% | - |
| 28.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 3,00% | - |
| 27.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,29% | - |
| 24.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,96% | - |
| 23.04.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -0,38% | - |
| 22.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,58% | - |
| 21.04.2026 | 1,33 | 1,33 | 1,30 | 1,30 | 1,36% | - |
| 20.04.2026 | 1,31 | 1,31 | 1,28 | 1,29 | -1,72% | - |
| 17.04.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 16.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 0,97% | - |
| 15.04.2026 | 1,30 | 1,30 | 1,29 | 1,30 | -1,71% | - |
| 14.04.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -4,70% | - |
| 13.04.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 10.04.2026 | 1,34 | 1,79 | 1,29 | 1,40 | 12,42% | 53.661,00 |
| 09.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,54% | - |
| 08.04.2026 | 1,23 | 1,28 | 1,23 | 1,28 | 4,49% | - |
| 07.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,41% | - |
| 02.04.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -2,01% | - |
| 01.04.2026 | 1,27 | 1,27 | 1,12 | 1,25 | -0,40% | 55,00 |
| 31.03.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -3,85% | - |
| 30.03.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,00% | - |
| 27.03.2026 | 1,32 | 1,35 | 1,30 | 1,30 | -1,52% | - |
| 26.03.2026 | 1,32 | 1,32 | 1,31 | 1,32 | -1,12% | - |
| 25.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 3,09% | - |
| 24.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -10,38% | - |
| 23.03.2026 | 1,46 | 1,46 | 1,45 | 1,45 | -1,70% | - |
| 20.03.2026 | 1,48 | 1,60 | 1,42 | 1,47 | -5,77% | 1.260,00 |
| 19.03.2026 | 1,57 | 1,57 | 1,56 | 1,56 | 2,63% | - |
| 18.03.2026 | 1,58 | 1,58 | 1,52 | 1,52 | 4,83% | - |
| 17.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -2,36% | - |
| 16.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 2,77% | 500,00 |
| 13.03.2026 | 1,45 | 1,46 | 1,45 | 1,45 | 0,35% | - |
| 12.03.2026 | 1,44 | 1,45 | 1,44 | 1,44 | 3,60% | - |
| 11.03.2026 | 1,40 | 1,40 | 1,39 | 1,39 | 1,09% | - |
| 10.03.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -11,00% | - |
| 09.03.2026 | 1,50 | 1,55 | 1,49 | 1,55 | -6,65% | - |
| 06.03.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 2,16% | - |