1,213€
-3,00%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 11,36% | 4.430,00 |
| 07.08.2026 | 1,13 | 1,16 | 1,09 | 1,10 | -2,65% | - |
| 06.08.2026 | 1,08 | 1,13 | 1,08 | 1,13 | 2,96% | 11,00 |
| 05.08.2026 | 1,16 | 1,16 | 1,09 | 1,10 | -2,44% | - |
| 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 | -7,53% | 2.155,00 |
| 31.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 30.07.2026 | 1,17 | 1,19 | 1,15 | 1,16 | 1,09% | - |
| 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 | -3,47% | 2.517,00 |
| 26.06.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 4,86% | 208,00 |
| 25.06.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 10,27% | 1.892,00 |
| 24.06.2026 | 1,12 | 1,14 | 1,10 | 1,12 | -3,86% | 3.127,00 |
| 23.06.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 0,43% | 8.965,00 |
| 22.06.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 3,57% | 198,00 |
| 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 | 5,83% | 2.601,00 |
| 12.06.2026 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | 3.457,00 |
| 11.06.2026 | 1,12 | 1,19 | 1,08 | 1,19 | 2,59% | 5.688,00 |
| 10.06.2026 | 1,30 | 1,30 | 1,12 | 1,16 | -10,77% | 4.392,00 |
| 09.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 08.06.2026 | 1,32 | 1,32 | 1,24 | 1,28 | 0,79% | 253,00 |
| 05.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,01% | - |
| 04.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | - |
| 03.06.2026 | 1,21 | 1,22 | 1,17 | 1,22 | -2,40% | 28,00 |
| 02.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | 7,00 |
| 01.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 3,38% | 360,00 |
| 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 |
| 15.05.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,24% | 150,00 |
| 14.05.2026 | 1,17 | 1,21 | 1,17 | 1,21 | -7,31% | 5.380,00 |
| 13.05.2026 | 1,25 | 1,30 | 1,17 | 1,30 | 7,88% | 695,00 |
| 12.05.2026 | 1,34 | 1,34 | 1,21 | 1,21 | -10,41% | 6.254,00 |
| 11.05.2026 | 1,34 | 1,35 | 1,20 | 1,35 | 0,75% | 8.914,00 |
| 08.05.2026 | 1,17 | 1,34 | 1,17 | 1,34 | 9,43% | 1.615,00 |
| 07.05.2026 | 1,36 | 1,36 | 1,17 | 1,22 | -8,27% | 12.561,00 |
| 06.05.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 4,31% | 6.620,00 |
| 05.05.2026 | 1,24 | 1,28 | 1,24 | 1,28 | 5,81% | 4.593,00 |
| 04.05.2026 | 1,27 | 1,33 | 1,21 | 1,21 | -2,03% | 3.845,00 |
| 30.04.2026 | 1,29 | 1,29 | 1,23 | 1,23 | -0,81% | 3.052,00 |
| 29.04.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -7,46% | 130,00 |
| 28.04.2026 | 1,34 | 1,34 | 1,28 | 1,34 | 5,10% | 340,00 |
| 27.04.2026 | 1,32 | 1,32 | 1,28 | 1,28 | 3,66% | 1.400,00 |
| 24.04.2026 | 1,26 | 1,26 | 1,23 | 1,23 | -3,91% | 4.600,00 |
| 23.04.2026 | 1,33 | 1,34 | 1,28 | 1,28 | -1,92% | 28.448,00 |
| 22.04.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -2,97% | 6.221,00 |
| 21.04.2026 | 1,26 | 1,35 | 1,26 | 1,35 | 0,00% | 5.155,00 |
| 20.04.2026 | 1,26 | 1,35 | 1,26 | 1,35 | 0,75% | 5.512,00 |
| 17.04.2026 | 1,35 | 1,35 | 1,26 | 1,34 | 6,37% | 1.036,00 |
| 16.04.2026 | 1,30 | 1,30 | 1,25 | 1,26 | 0,80% | 5.094,00 |
| 15.04.2026 | 1,36 | 1,36 | 1,24 | 1,25 | -8,46% | 1.060,00 |
| 14.04.2026 | 1,34 | 1,37 | 1,23 | 1,36 | -2,86% | 19.859,00 |
| 13.04.2026 | 1,48 | 1,48 | 1,40 | 1,40 | 2,94% | 2.715,00 |
| 10.04.2026 | 1,29 | 1,59 | 1,29 | 1,36 | -1,81% | 13.281,00 |
| 09.04.2026 | 1,28 | 1,39 | 1,28 | 1,39 | 10,36% | 9.637,00 |
| 08.04.2026 | 1,20 | 1,26 | 1,20 | 1,26 | -0,40% | 3.620,00 |
| 07.04.2026 | 1,25 | 1,26 | 1,21 | 1,26 | 0,80% | 4.760,00 |
| 02.04.2026 | 1,22 | 1,25 | 1,22 | 1,25 | -5,30% | 1.001,00 |
| 01.04.2026 | 1,30 | 1,32 | 1,17 | 1,32 | 0,00% | 3.551,00 |