0,832€
-3,70%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 0,83 | 0,89 | 0,83 | 0,89 | 11,47% | 3.820,00 |
| 09.10.2026 | 0,90 | 0,90 | 0,80 | 0,80 | -5,65% | 1.520,00 |
| 08.10.2026 | 0,81 | 0,85 | 0,81 | 0,85 | -9,96% | 1.689,00 |
| 07.10.2026 | 1,07 | 1,07 | 0,60 | 0,94 | -6,53% | 31.885,00 |
| 06.10.2026 | 1,00 | 1,01 | 1,00 | 1,01 | -9,01% | 2.300,00 |
| 05.10.2026 | 1,00 | 1,11 | 1,00 | 1,11 | 15,63% | 2.647,00 |
| 02.10.2026 | 1,06 | 1,06 | 0,96 | 0,96 | -9,43% | 595,00 |
| 01.10.2026 | 1,10 | 1,10 | 0,96 | 1,06 | 0,47% | 9.228,00 |
| 30.09.2026 | 1,06 | 1,10 | 1,06 | 1,06 | -8,26% | 4.450,00 |
| 29.09.2026 | 1,04 | 1,15 | 1,04 | 1,15 | 9,52% | 2.751,00 |
| 28.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 3.000,00 |
| 25.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,45% | 2.650,00 |
| 24.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | 1.000,00 |
| 23.09.2026 | 1,12 | 1,12 | 1,04 | 1,04 | -0,95% | 2.207,00 |
| 18.09.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -4,55% | 3.000,00 |
| 17.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 4,27% | 2.010,00 |
| 16.09.2026 | 1,07 | 1,10 | 1,06 | 1,06 | -4,95% | 3.155,00 |
| 15.09.2026 | 1,18 | 1,18 | 1,11 | 1,11 | 0,91% | 2.312,00 |
| 14.09.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 4,27% | 1.260,00 |
| 11.09.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 1,00 |
| 10.09.2026 | 1,20 | 1,20 | 1,06 | 1,06 | -1,86% | 152,00 |
| 09.09.2026 | 1,14 | 1,15 | 1,08 | 1,08 | 2,87% | 2.017,00 |
| 08.09.2026 | 1,12 | 1,20 | 1,05 | 1,05 | -6,28% | 12.121,00 |
| 07.09.2026 | 1,09 | 1,25 | 1,09 | 1,12 | 10,95% | 5.074,00 |
| 04.09.2026 | 0,99 | 1,03 | 0,99 | 1,01 | -10,67% | 3.960,00 |
| 03.09.2026 | 1,03 | 1,13 | 1,03 | 1,13 | 4,17% | 3.927,00 |
| 02.09.2026 | 1,13 | 1,13 | 1,00 | 1,08 | 0,93% | 4.578,00 |
| 01.09.2026 | 1,10 | 1,10 | 1,03 | 1,07 | 5,42% | 6.226,00 |
| 31.08.2026 | 1,06 | 1,10 | 1,02 | 1,02 | -5,58% | 4.368,00 |
| 28.08.2026 | 1,08 | 1,12 | 1,05 | 1,08 | 0,00% | 6.513,00 |
| 27.08.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -5,70% | 3,00 |
| 26.08.2026 | 1,15 | 1,15 | 1,14 | 1,14 | -0,44% | 8.110,00 |
| 25.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 1,00 |
| 24.08.2026 | 1,29 | 1,29 | 1,15 | 1,15 | 0,00% | 24,00 |
| 21.08.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -8,40% | 2.007,00 |
| 20.08.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -3,47% | 3.208,00 |
| 19.08.2026 | 1,23 | 1,30 | 1,23 | 1,30 | 7,92% | 192,00 |
| 18.08.2026 | 1,25 | 1,25 | 1,19 | 1,20 | 2,56% | 2.750,00 |
| 17.08.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -9,65% | 2.200,00 |
| 14.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | 1.999,00 |
| 13.08.2026 | 1,29 | 1,30 | 1,25 | 1,29 | 9,32% | 5.330,00 |
| 12.08.2026 | 1,26 | 1,26 | 1,18 | 1,18 | -8,88% | 1.500,00 |
| 11.08.2026 | 1,08 | 1,30 | 1,08 | 1,30 | 5,71% | 5.012,00 |
| 10.08.2026 | 1,17 | 1,23 | 1,09 | 1,23 | 8,41% | 4.430,00 |
| 06.08.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,73% | 11,00 |
| 05.08.2026 | 1,16 | 1,19 | 1,10 | 1,10 | -2,22% | - |
| 04.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 4,65% | 100,00 |
| 03.08.2026 | 1,20 | 1,20 | 1,08 | 1,08 | -6,52% | 2.155,00 |
| 29.07.2026 | 1,09 | 1,20 | 1,09 | 1,15 | 0,88% | 2.581,00 |
| 28.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 6,05% | 500,00 |
| 27.07.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -4,02% | 3.576,00 |
| 24.07.2026 | 1,08 | 1,12 | 1,08 | 1,12 | 0,00% | 3.831,00 |
| 23.07.2026 | 1,20 | 1,20 | 1,09 | 1,12 | -1,75% | 5.633,00 |
| 22.07.2026 | 1,12 | 1,14 | 1,12 | 1,14 | -5,00% | 5.000,00 |
| 21.07.2026 | 1,11 | 1,20 | 1,11 | 1,20 | 3,90% | 7.000,00 |
| 20.07.2026 | 1,08 | 1,25 | 1,08 | 1,16 | -3,75% | 6.162,00 |
| 17.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 300,00 |
| 16.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 200,00 |
| 15.07.2026 | 1,25 | 1,25 | 1,20 | 1,20 | 0,00% | 2.300,00 |
| 14.07.2026 | 1,17 | 1,20 | 1,17 | 1,20 | 8,11% | 9.708,00 |
| 13.07.2026 | 1,14 | 1,25 | 1,11 | 1,11 | -2,63% | 6.249,00 |
| 10.07.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -0,44% | 1.550,00 |
| 09.07.2026 | 1,23 | 1,23 | 1,15 | 1,15 | -0,87% | 4,00 |
| 08.07.2026 | 1,17 | 1,17 | 1,13 | 1,16 | -1,28% | 4.258,00 |
| 07.07.2026 | 1,25 | 1,25 | 1,17 | 1,17 | -1,68% | 1.116,00 |
| 06.07.2026 | 1,17 | 1,22 | 1,17 | 1,19 | 6,73% | 9.530,00 |
| 03.07.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -7,47% | 785,00 |
| 02.07.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 3,88% | 3,00 |
| 01.07.2026 | 1,27 | 1,27 | 1,16 | 1,16 | -2,93% | 445,00 |
| 30.06.2026 | 1,14 | 1,20 | 1,14 | 1,20 | -4,40% | 3.700,00 |
| 29.06.2026 | 1,17 | 1,25 | 1,17 | 1,25 | -3,10% | 2.517,00 |
| 26.06.2026 | 1,11 | 1,29 | 1,11 | 1,29 | 7,95% | 11.273,00 |
| 25.06.2026 | 1,08 | 1,22 | 1,08 | 1,20 | 8,64% | 3.865,00 |
| 24.06.2026 | 1,12 | 1,12 | 1,08 | 1,10 | -7,95% | 11.939,00 |
| 23.06.2026 | 1,20 | 1,20 | 1,03 | 1,20 | 0,00% | 12.617,00 |
| 22.06.2026 | 1,12 | 1,20 | 1,12 | 1,20 | 6,70% | 524,00 |
| 19.06.2026 | 1,14 | 1,17 | 1,12 | 1,12 | -1,75% | 4.704,00 |
| 18.06.2026 | 1,21 | 1,21 | 1,14 | 1,14 | -6,94% | 3.236,00 |
| 17.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 6,52% | 985,00 |
| 16.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -9,45% | 1.245,00 |
| 15.06.2026 | 1,28 | 1,28 | 1,15 | 1,27 | 9,48% | 2.601,00 |
| 11.06.2026 | 1,18 | 1,19 | 1,16 | 1,16 | -1,69% | 5.822,00 |
| 10.06.2026 | 1,32 | 1,32 | 1,18 | 1,18 | -4,84% | 5.274,00 |
| 09.06.2026 | 1,32 | 1,32 | 1,24 | 1,24 | 4,64% | 6.000,00 |
| 08.06.2026 | 1,19 | 1,28 | 1,19 | 1,19 | -1,66% | 1.843,00 |
| 05.06.2026 | 1,19 | 1,21 | 1,19 | 1,21 | 1,69% | 1.300,00 |
| 04.06.2026 | 1,19 | 1,20 | 1,19 | 1,19 | 0,00% | 2.250,00 |
| 03.06.2026 | 1,33 | 1,33 | 1,19 | 1,19 | -7,42% | 2.500,00 |
| 02.06.2026 | 1,19 | 1,28 | 1,19 | 1,28 | 6,67% | 11.458,00 |
| 01.06.2026 | 1,21 | 1,25 | 1,20 | 1,20 | 1,27% | 5.506,00 |
| 29.05.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -8,14% | 3.600,00 |
| 28.05.2026 | 1,24 | 1,29 | 1,22 | 1,29 | 5,31% | 1.301,00 |
| 27.05.2026 | 1,23 | 1,30 | 1,23 | 1,23 | 1,66% | 6.445,00 |
| 26.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | 1,00 |
| 25.05.2026 | 1,27 | 1,27 | 1,19 | 1,22 | -1,61% | 3.300,00 |
| 22.05.2026 | 1,30 | 1,30 | 1,19 | 1,24 | -0,40% | 4.369,00 |
| 21.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 5,06% | 1.086,00 |
| 20.05.2026 | 1,23 | 1,23 | 1,18 | 1,19 | -0,42% | 3.533,00 |
| 19.05.2026 | 1,28 | 1,28 | 1,19 | 1,19 | -9,16% | 3.100,00 |
| 18.05.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 7,38% | 5.600,00 |