0,830€
-4,16%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 0,87 | 0,87 | 0,80 | 0,83 | -4,16% | 1.612,00 |
| 09.10.2026 | 0,87 | 0,90 | 0,87 | 0,87 | -1,59% | 38,00 |
| 08.10.2026 | 0,84 | 0,88 | 0,84 | 0,88 | -0,23% | 2.786,00 |
| 07.10.2026 | 0,96 | 0,96 | 0,80 | 0,88 | -10,91% | 27.647,00 |
| 06.10.2026 | 1,04 | 1,04 | 0,99 | 0,99 | -4,81% | 5.343,00 |
| 05.10.2026 | 1,00 | 1,08 | 1,00 | 1,04 | 4,00% | 2.461,00 |
| 02.10.2026 | 1,02 | 1,03 | 0,94 | 1,00 | 1,01% | 4.956,00 |
| 01.10.2026 | 1,07 | 1,10 | 0,99 | 0,99 | -7,48% | 4.363,00 |
| 30.09.2026 | 1,07 | 1,10 | 1,07 | 1,07 | 0,00% | 139,00 |
| 29.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 28.09.2026 | 1,09 | 1,09 | 1,05 | 1,07 | -1,38% | 3.153,00 |
| 25.09.2026 | 1,05 | 1,09 | 1,05 | 1,09 | -0,46% | 59,00 |
| 24.09.2026 | 1,09 | 1,12 | 1,06 | 1,09 | 0,46% | 88,00 |
| 23.09.2026 | 1,09 | 1,12 | 1,05 | 1,09 | -0,46% | 2.949,00 |
| 22.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | 158,00 |
| 21.09.2026 | 1,09 | 1,12 | 1,09 | 1,09 | 3,32% | 500,00 |
| 18.09.2026 | 1,09 | 1,09 | 1,06 | 1,06 | -3,21% | 29,00 |
| 17.09.2026 | 1,08 | 1,12 | 1,08 | 1,09 | 3,81% | 543,00 |
| 16.09.2026 | 1,14 | 1,16 | 1,05 | 1,05 | -8,70% | 8.301,00 |
| 15.09.2026 | 1,16 | 1,17 | 1,15 | 1,15 | -0,86% | 206,00 |
| 14.09.2026 | 1,13 | 1,16 | 1,10 | 1,16 | 2,65% | 5.322,00 |
| 11.09.2026 | 1,14 | 1,16 | 1,13 | 1,13 | -0,88% | 107,00 |
| 10.09.2026 | 1,14 | 1,14 | 1,12 | 1,14 | -1,72% | 1.000,00 |
| 09.09.2026 | 1,06 | 1,16 | 1,06 | 1,16 | 3,57% | 6.072,00 |
| 08.09.2026 | 1,18 | 1,26 | 0,99 | 1,12 | -11,11% | 18.689,00 |
| 07.09.2026 | 1,10 | 1,26 | 1,09 | 1,26 | 20,00% | 4.156,00 |
| 04.09.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 9.447,00 |
| 03.09.2026 | 1,06 | 1,10 | 1,00 | 1,06 | 4,95% | 16.471,00 |
| 02.09.2026 | 1,02 | 1,04 | 0,98 | 1,01 | -4,27% | 1.210,00 |
| 01.09.2026 | 1,07 | 1,10 | 1,03 | 1,06 | 0,00% | 715,00 |
| 31.08.2026 | 1,10 | 1,10 | 1,00 | 1,06 | -3,21% | 2.471,00 |
| 28.08.2026 | 1,10 | 1,10 | 1,08 | 1,09 | -2,68% | 276,00 |
| 27.08.2026 | 1,10 | 1,12 | 1,10 | 1,12 | 0,00% | 84,00 |
| 26.08.2026 | 1,12 | 1,14 | 1,10 | 1,12 | -3,45% | 4.230,00 |
| 25.08.2026 | 1,17 | 1,17 | 1,14 | 1,16 | 1,75% | 98,00 |
| 24.08.2026 | 1,16 | 1,16 | 1,13 | 1,14 | -5,00% | 10.182,00 |
| 21.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | 18,00 |
| 20.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 24,00 |
| 19.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | 519,00 |
| 18.08.2026 | 1,22 | 1,27 | 1,19 | 1,23 | 4,26% | 1.322,00 |
| 17.08.2026 | 1,21 | 1,21 | 1,13 | 1,18 | -6,75% | 9.776,00 |
| 14.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | 250,00 |
| 13.08.2026 | 1,30 | 1,30 | 1,24 | 1,28 | 3,24% | 9.131,00 |
| 12.08.2026 | 1,18 | 1,27 | 1,18 | 1,24 | 4,66% | 1.867,00 |
| 11.08.2026 | 1,13 | 1,20 | 1,13 | 1,18 | 4,89% | 14.185,00 |
| 10.08.2026 | 1,13 | 1,13 | 1,12 | 1,13 | 3,21% | 250,00 |
| 07.08.2026 | 1,08 | 1,11 | 1,06 | 1,09 | -1,80% | 596,00 |
| 06.08.2026 | 1,13 | 1,13 | 1,05 | 1,11 | 1,37% | 151,00 |
| 05.08.2026 | 1,13 | 1,13 | 1,06 | 1,10 | -5,60% | 23,00 |
| 04.08.2026 | 1,13 | 1,16 | 1,13 | 1,16 | -0,43% | 76,00 |
| 03.08.2026 | 1,20 | 1,20 | 1,13 | 1,17 | 1,75% | 173,00 |
| 31.07.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -1,72% | 203,00 |
| 30.07.2026 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | 8,00 |
| 29.07.2026 | 1,17 | 1,20 | 1,15 | 1,17 | 4,48% | 2.924,00 |
| 28.07.2026 | 1,08 | 1,14 | 1,06 | 1,12 | 6,70% | 2.899,00 |
| 27.07.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -3,24% | 4,00 |
| 24.07.2026 | 1,04 | 1,08 | 1,04 | 1,08 | 8,00% | 339,00 |
| 23.07.2026 | 1,20 | 1,20 | 1,00 | 1,00 | -15,97% | 4.579,00 |
| 22.07.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 2,59% | 20,00 |
| 21.07.2026 | 1,18 | 1,19 | 1,14 | 1,16 | 1,75% | 2.797,00 |
| 20.07.2026 | 1,15 | 1,20 | 1,12 | 1,14 | 2,70% | 108,00 |
| 17.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -3,90% | 187,00 |
| 16.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,75% | 18,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | 2.000,00 |
| 14.07.2026 | 1,20 | 1,20 | 1,16 | 1,16 | 0,00% | 5,00 |
| 13.07.2026 | 1,23 | 1,23 | 1,14 | 1,16 | -1,69% | 4.494,00 |
| 10.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.07.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 7,76% | 2.141,00 |
| 08.07.2026 | 1,22 | 1,22 | 1,06 | 1,10 | -6,81% | 1.489,00 |
| 07.07.2026 | 1,18 | 1,22 | 1,18 | 1,18 | -4,08% | 355,00 |
| 06.07.2026 | 1,22 | 1,25 | 1,20 | 1,23 | 4,26% | 12.168,00 |
| 03.07.2026 | 1,16 | 1,18 | 1,12 | 1,18 | -2,08% | 11.339,00 |
| 02.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 01.07.2026 | 1,25 | 1,25 | 1,16 | 1,18 | -2,07% | 2.387,00 |
| 30.06.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -1,63% | 1.000,00 |
| 29.06.2026 | 1,25 | 1,25 | 1,20 | 1,23 | -5,41% | 1.984,00 |
| 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 | 0,00% | 198,00 |
| 19.06.2026 | 1,17 | 1,17 | 1,13 | 1,16 | -3,73% | 2.241,00 |
| 18.06.2026 | 1,24 | 1,25 | 1,18 | 1,21 | -2,43% | 390,00 |
| 17.06.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 2,07% | 1.364,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 15.06.2026 | 1,23 | 1,23 | 1,17 | 1,20 | -0,42% | 745,00 |
| 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 | 1,66% | 360,00 |
| 29.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,98% | 1,00 |
| 28.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 27.05.2026 | 1,21 | 1,27 | 1,18 | 1,26 | 0,40% | 6.571,00 |
| 26.05.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,62% | 12,00 |