19,600€
0,87%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,40 | 18,29 | 17,23 | 18,00 | 3,81% | 1.110,00 |
| 04.05.2026 | 17,56 | 17,66 | 16,95 | 17,34 | -1,20% | 3.462,00 |
| 30.04.2026 | 17,35 | 17,66 | 17,14 | 17,55 | 0,23% | 3.107,00 |
| 29.04.2026 | 17,77 | 17,90 | 17,51 | 17,51 | -1,46% | 4.911,00 |
| 28.04.2026 | 17,48 | 18,00 | 17,47 | 17,77 | 0,45% | 4.115,00 |
| 27.04.2026 | 18,07 | 18,15 | 17,61 | 17,69 | -2,53% | 969,00 |
| 24.04.2026 | 18,29 | 18,41 | 17,52 | 18,15 | -0,60% | 840,00 |
| 23.04.2026 | 18,13 | 18,47 | 17,99 | 18,26 | 0,00% | 5.815,00 |
| 22.04.2026 | 18,17 | 18,51 | 17,92 | 18,26 | 1,11% | 6.366,00 |
| 21.04.2026 | 17,92 | 18,18 | 17,79 | 18,06 | 0,56% | 1.767,00 |
| 20.04.2026 | 17,51 | 17,99 | 17,03 | 17,96 | 1,87% | 300,00 |
| 17.04.2026 | 17,65 | 17,76 | 17,40 | 17,63 | -0,23% | - |
| 16.04.2026 | 16,68 | 17,73 | 16,67 | 17,67 | 5,94% | 2.914,00 |
| 15.04.2026 | 15,78 | 16,86 | 15,78 | 16,68 | 5,37% | 1.823,00 |
| 14.04.2026 | 15,93 | 16,22 | 15,54 | 15,83 | -0,88% | 5.030,00 |
| 13.04.2026 | 16,00 | 16,29 | 15,72 | 15,97 | -0,50% | 1.950,00 |
| 10.04.2026 | 15,71 | 16,48 | 15,44 | 16,05 | 2,29% | 56,00 |
| 09.04.2026 | 15,44 | 16,93 | 15,35 | 15,69 | 0,32% | 28,00 |
| 08.04.2026 | 16,07 | 16,71 | 15,20 | 15,64 | -2,37% | 2.665,00 |
| 07.04.2026 | 15,86 | 16,26 | 15,77 | 16,02 | 0,56% | 3.892,00 |
| 02.04.2026 | 15,82 | 16,11 | 15,52 | 15,93 | 1,98% | 195,00 |
| 01.04.2026 | 15,43 | 15,90 | 15,16 | 15,62 | -0,06% | 90,00 |
| 31.03.2026 | 15,25 | 15,67 | 14,96 | 15,63 | 2,96% | 725,00 |
| 30.03.2026 | 15,88 | 16,04 | 14,76 | 15,18 | -4,35% | 876,00 |
| 27.03.2026 | 15,24 | 16,05 | 15,23 | 15,87 | 4,07% | 4.292,00 |
| 26.03.2026 | 14,90 | 15,51 | 14,65 | 15,25 | 2,56% | - |
| 25.03.2026 | 14,41 | 15,04 | 14,39 | 14,87 | 3,05% | 300,00 |
| 24.03.2026 | 14,71 | 15,02 | 13,99 | 14,43 | 1,69% | 2.940,00 |
| 23.03.2026 | 14,46 | 14,88 | 13,24 | 14,19 | 2,53% | 1.017,00 |
| 20.03.2026 | 15,06 | 15,43 | 13,56 | 13,84 | -8,65% | 2.255,00 |
| 19.03.2026 | 15,51 | 15,88 | 14,91 | 15,15 | -2,32% | 2.926,00 |
| 18.03.2026 | 15,58 | 15,87 | 15,47 | 15,51 | -1,08% | 28,00 |
| 17.03.2026 | 15,34 | 15,69 | 15,24 | 15,68 | 1,88% | 15,00 |
| 16.03.2026 | 15,27 | 15,43 | 14,97 | 15,39 | 0,72% | 1.381,00 |
| 13.03.2026 | 15,43 | 15,59 | 15,21 | 15,28 | -1,04% | - |
| 12.03.2026 | 15,65 | 15,65 | 15,33 | 15,44 | -1,34% | 451,00 |
| 11.03.2026 | 15,68 | 15,91 | 15,47 | 15,65 | -0,19% | - |
| 10.03.2026 | 15,61 | 16,10 | 15,49 | 15,68 | -0,70% | 4.395,00 |
| 09.03.2026 | 16,14 | 16,15 | 15,54 | 15,79 | -1,13% | 28,00 |
| 06.03.2026 | 16,06 | 16,28 | 15,86 | 15,97 | -0,56% | 600,00 |
| 05.03.2026 | 16,46 | 16,81 | 16,00 | 16,06 | -2,61% | 83,00 |
| 04.03.2026 | 15,62 | 16,67 | 15,62 | 16,49 | 4,43% | 160,00 |
| 03.03.2026 | 16,36 | 16,41 | 15,48 | 15,79 | -3,19% | 1.170,00 |
| 02.03.2026 | 17,45 | 17,45 | 16,04 | 16,31 | -5,39% | 4.940,00 |
| 27.02.2026 | 17,47 | 17,54 | 17,22 | 17,24 | -1,32% | 29,00 |
| 26.02.2026 | 17,30 | 17,49 | 17,22 | 17,47 | 1,04% | 24,00 |
| 25.02.2026 | 17,45 | 17,49 | 17,17 | 17,29 | -1,14% | 132,00 |
| 24.02.2026 | 17,62 | 17,66 | 17,25 | 17,49 | -0,68% | - |
| 23.02.2026 | 17,37 | 17,87 | 17,29 | 17,61 | 1,50% | 1.710,00 |
| 20.02.2026 | 17,44 | 17,51 | 17,34 | 17,35 | -0,34% | - |
| 19.02.2026 | 17,46 | 17,54 | 17,23 | 17,41 | -0,34% | 14,00 |
| 18.02.2026 | 17,51 | 17,57 | 17,24 | 17,47 | -0,17% | 157,00 |
| 17.02.2026 | 17,51 | 17,55 | 17,35 | 17,50 | 0,11% | - |
| 16.02.2026 | 17,32 | 17,49 | 17,24 | 17,48 | 2,46% | 60,00 |
| 13.02.2026 | 17,31 | 17,47 | 17,05 | 17,06 | -1,50% | 600,00 |
| 12.02.2026 | 17,26 | 17,35 | 17,23 | 17,32 | 0,12% | 6.960,00 |
| 11.02.2026 | 17,29 | 17,46 | 17,21 | 17,30 | 0,06% | 1.740,00 |
| 10.02.2026 | 17,25 | 17,94 | 17,16 | 17,29 | 0,17% | 1.448,00 |
| 09.02.2026 | 17,13 | 17,58 | 17,13 | 17,26 | 0,70% | 168,00 |
| 06.02.2026 | 17,52 | 17,55 | 17,07 | 17,14 | -1,66% | 76,00 |
| 05.02.2026 | 17,66 | 17,88 | 17,41 | 17,43 | -1,41% | 1.390,00 |
| 04.02.2026 | 17,99 | 18,01 | 17,45 | 17,68 | -1,83% | 1.132,00 |
| 03.02.2026 | 17,82 | 18,16 | 17,50 | 18,01 | 1,46% | 43,00 |
| 02.02.2026 | 17,21 | 18,23 | 17,01 | 17,75 | 3,26% | 1.002,00 |
| 30.01.2026 | 16,73 | 17,44 | 16,72 | 17,19 | 3,12% | 104,00 |
| 29.01.2026 | 17,04 | 17,56 | 16,55 | 16,67 | -1,54% | 1.491,00 |
| 28.01.2026 | 16,92 | 17,28 | 16,83 | 16,93 | 0,47% | 1.062,00 |
| 27.01.2026 | 16,50 | 17,12 | 16,22 | 16,85 | 2,31% | 688,00 |
| 26.01.2026 | 16,97 | 16,99 | 16,42 | 16,47 | -1,20% | 528,00 |
| 23.01.2026 | 16,79 | 17,04 | 16,48 | 16,67 | 0,60% | 28,00 |
| 22.01.2026 | 16,54 | 16,86 | 16,10 | 16,57 | 0,24% | 644,00 |
| 21.01.2026 | 16,14 | 16,63 | 16,05 | 16,53 | 2,73% | - |
| 20.01.2026 | 16,55 | 16,55 | 16,05 | 16,09 | -2,96% | 265,00 |
| 19.01.2026 | 16,54 | 17,05 | 16,17 | 16,58 | -1,31% | 289,00 |
| 16.01.2026 | 16,95 | 17,67 | 16,74 | 16,80 | -0,18% | 3.472,00 |
| 15.01.2026 | 16,17 | 17,11 | 16,13 | 16,83 | 3,31% | 1.315,00 |
| 14.01.2026 | 16,28 | 16,43 | 15,60 | 16,29 | -1,33% | 3.159,00 |
| 13.01.2026 | 16,01 | 16,51 | 15,76 | 16,51 | 2,48% | 1.466,00 |
| 12.01.2026 | 16,00 | 16,13 | 15,53 | 16,11 | 0,06% | 352,00 |
| 09.01.2026 | 15,97 | 17,43 | 15,78 | 16,10 | 0,31% | 1.644,00 |
| 08.01.2026 | 16,05 | 16,25 | 15,76 | 16,05 | 0,19% | 300,00 |
| 07.01.2026 | 15,80 | 16,23 | 15,79 | 16,02 | 1,46% | 195,00 |
| 06.01.2026 | 15,73 | 16,31 | 15,55 | 15,79 | 0,51% | 1.740,00 |
| 05.01.2026 | 14,90 | 15,91 | 14,85 | 15,71 | 5,72% | 714,00 |
| 02.01.2026 | 14,91 | 14,97 | 14,79 | 14,86 | -0,07% | 974,00 |
| 30.12.2025 | 14,81 | 15,05 | 14,69 | 14,87 | 0,47% | 970,00 |
| 29.12.2025 | 15,11 | 15,12 | 14,61 | 14,80 | -0,47% | 542,00 |
| 23.12.2025 | 15,04 | 15,24 | 14,64 | 14,87 | 0,41% | 3.900,00 |
| 22.12.2025 | 15,51 | 15,61 | 14,77 | 14,81 | -4,64% | 8.350,00 |
| 19.12.2025 | 15,73 | 15,77 | 15,39 | 15,53 | -0,51% | 36,00 |
| 18.12.2025 | 14,97 | 15,91 | 14,79 | 15,61 | 5,54% | 692,00 |
| 17.12.2025 | 15,74 | 15,74 | 14,77 | 14,79 | -5,13% | 827,00 |
| 16.12.2025 | 16,08 | 16,10 | 15,52 | 15,59 | -3,71% | 565,00 |
| 15.12.2025 | 16,28 | 16,28 | 15,90 | 16,19 | 0,31% | - |
| 12.12.2025 | 16,19 | 16,83 | 16,05 | 16,14 | -0,68% | 1.169,00 |
| 11.12.2025 | 16,10 | 16,49 | 15,98 | 16,25 | -0,12% | 360,00 |
| 10.12.2025 | 15,88 | 16,35 | 15,81 | 16,27 | 2,52% | 2.397,00 |
| 09.12.2025 | 16,23 | 16,31 | 15,47 | 15,87 | -2,58% | 1.838,00 |
| 08.12.2025 | 16,18 | 16,32 | 15,56 | 16,29 | 0,56% | 3.221,00 |
| 05.12.2025 | 16,26 | 16,34 | 16,02 | 16,20 | -0,67% | 424,00 |