14,570€
1,18%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 14,31 | 14,69 | 14,15 | 14,60 | 1,74% | - |
| 02.10.2025 | 14,34 | 14,48 | 14,15 | 14,35 | -0,49% | 71,00 |
| 01.10.2025 | 14,29 | 14,45 | 14,13 | 14,42 | 3,67% | 240,00 |
| 30.09.2025 | 14,07 | 14,08 | 13,71 | 13,91 | -2,66% | 403,00 |
| 29.09.2025 | 14,12 | 14,46 | 14,00 | 14,29 | 0,85% | 2.377,00 |
| 26.09.2025 | 14,19 | 14,53 | 13,99 | 14,17 | 0,57% | - |
| 25.09.2025 | 14,65 | 14,89 | 14,07 | 14,09 | -6,19% | 6.750,00 |
| 24.09.2025 | 15,06 | 15,22 | 14,98 | 15,02 | -0,92% | - |
| 23.09.2025 | 15,23 | 15,48 | 15,00 | 15,16 | -0,26% | - |
| 22.09.2025 | 16,03 | 16,03 | 15,07 | 15,20 | -4,34% | 400,00 |
| 19.09.2025 | 16,27 | 16,42 | 15,44 | 15,89 | -1,73% | - |
| 18.09.2025 | 15,97 | 16,36 | 15,80 | 16,17 | 1,25% | 1,00 |
| 17.09.2025 | 15,93 | 16,12 | 15,77 | 15,97 | 0,76% | - |
| 16.09.2025 | 15,97 | 16,20 | 15,80 | 15,85 | -0,38% | - |
| 15.09.2025 | 15,98 | 16,02 | 15,81 | 15,91 | -0,56% | - |
| 12.09.2025 | 16,11 | 16,13 | 15,96 | 16,00 | 0,57% | 50,00 |
| 11.09.2025 | 15,90 | 16,13 | 15,90 | 15,91 | -0,19% | - |
| 10.09.2025 | 16,01 | 16,13 | 15,90 | 15,94 | -1,42% | - |
| 09.09.2025 | 15,92 | 16,22 | 15,86 | 16,17 | 1,76% | 1.000,00 |
| 08.09.2025 | 15,83 | 16,03 | 15,67 | 15,89 | -0,50% | 928,00 |
| 05.09.2025 | 16,33 | 16,47 | 15,91 | 15,97 | -1,36% | - |
| 04.09.2025 | 16,52 | 16,86 | 16,13 | 16,19 | -1,82% | 530,00 |
| 03.09.2025 | 16,71 | 16,88 | 16,28 | 16,49 | -1,14% | - |
| 02.09.2025 | 17,04 | 17,37 | 16,59 | 16,68 | -2,28% | 300,00 |
| 01.09.2025 | 16,54 | 17,13 | 16,42 | 17,07 | 3,33% | 420,00 |
| 29.08.2025 | 17,16 | 17,29 | 16,33 | 16,52 | -3,34% | 266,00 |
| 28.08.2025 | 17,09 | 18,02 | 17,03 | 17,09 | 1,12% | 400,00 |
| 27.08.2025 | 16,98 | 17,15 | 16,90 | 16,90 | 0,12% | 14,00 |
| 26.08.2025 | 16,87 | 17,20 | 16,65 | 16,88 | 0,06% | 10,00 |
| 25.08.2025 | 17,04 | 17,26 | 16,61 | 16,87 | -0,71% | 178,00 |
| 22.08.2025 | 16,43 | 17,21 | 16,35 | 16,99 | 2,78% | 250,00 |
| 21.08.2025 | 16,45 | 16,61 | 16,26 | 16,53 | 1,97% | - |
| 20.08.2025 | 16,94 | 17,05 | 16,19 | 16,21 | -4,20% | 2.267,00 |
| 19.08.2025 | 16,92 | 17,27 | 16,62 | 16,92 | -0,99% | - |
| 18.08.2025 | 17,33 | 17,44 | 17,03 | 17,09 | -1,56% | - |
| 15.08.2025 | 17,25 | 17,60 | 17,25 | 17,36 | 0,58% | 70,00 |
| 14.08.2025 | 17,31 | 17,40 | 17,17 | 17,26 | -0,35% | - |
| 13.08.2025 | 17,36 | 17,45 | 17,25 | 17,32 | -0,29% | - |
| 12.08.2025 | 16,87 | 17,37 | 16,82 | 17,37 | 2,96% | 250,00 |
| 11.08.2025 | 16,75 | 17,23 | 16,70 | 16,87 | 0,36% | 1.140,00 |
| 08.08.2025 | 16,78 | 16,96 | 16,68 | 16,81 | 0,54% | 3.100,00 |
| 07.08.2025 | 16,67 | 17,40 | 16,54 | 16,72 | 0,42% | - |
| 06.08.2025 | 17,31 | 17,36 | 16,38 | 16,65 | -4,03% | - |
| 05.08.2025 | 17,14 | 17,50 | 17,08 | 17,35 | 1,17% | 100,00 |
| 04.08.2025 | 16,92 | 17,51 | 16,90 | 17,15 | 1,30% | 2.158,00 |
| 01.08.2025 | 17,33 | 17,35 | 16,81 | 16,93 | -3,09% | - |
| 31.07.2025 | 17,69 | 17,86 | 17,32 | 17,47 | -1,24% | 60,00 |
| 30.07.2025 | 18,07 | 18,17 | 17,58 | 17,69 | -2,05% | 150,00 |
| 29.07.2025 | 18,62 | 18,77 | 18,01 | 18,06 | -2,96% | 275,00 |
| 28.07.2025 | 18,80 | 20,50 | 18,35 | 18,61 | 0,92% | 1.741,00 |
| 25.07.2025 | 17,91 | 18,44 | 17,66 | 18,44 | 3,19% | 5,00 |
| 24.07.2025 | 18,44 | 18,89 | 17,83 | 17,87 | -2,08% | - |
| 23.07.2025 | 18,41 | 18,50 | 18,11 | 18,25 | -0,27% | 20,00 |
| 22.07.2025 | 18,71 | 18,72 | 17,69 | 18,30 | -1,35% | 1.643,00 |
| 21.07.2025 | 18,67 | 19,26 | 18,52 | 18,55 | -0,75% | 1.146,00 |
| 18.07.2025 | 18,71 | 18,87 | 18,44 | 18,69 | 0,75% | - |
| 17.07.2025 | 18,61 | 18,91 | 18,39 | 18,55 | -0,11% | - |
| 16.07.2025 | 18,64 | 19,24 | 18,34 | 18,57 | -1,12% | 1.250,00 |
| 15.07.2025 | 18,51 | 19,10 | 18,49 | 18,78 | 1,24% | 126,00 |
| 14.07.2025 | 18,78 | 19,22 | 18,44 | 18,55 | -1,70% | 1.001,00 |
| 11.07.2025 | 19,92 | 19,92 | 18,24 | 18,87 | -3,38% | 13,00 |
| 10.07.2025 | 18,78 | 19,95 | 18,66 | 19,53 | 3,61% | 1.106,00 |
| 09.07.2025 | 18,23 | 19,21 | 18,16 | 18,85 | 3,57% | 1.280,00 |
| 08.07.2025 | 17,72 | 18,20 | 17,56 | 18,20 | 2,77% | 200,00 |
| 07.07.2025 | 17,72 | 17,96 | 17,50 | 17,71 | -0,06% | 100,00 |
| 04.07.2025 | 17,89 | 17,91 | 17,48 | 17,72 | -0,78% | 7,00 |
| 03.07.2025 | 17,86 | 18,14 | 17,42 | 17,86 | -0,17% | 5,00 |
| 02.07.2025 | 17,37 | 18,15 | 17,08 | 17,89 | 4,13% | 43,00 |
| 01.07.2025 | 17,07 | 17,35 | 16,88 | 17,18 | 1,60% | 22,00 |
| 30.06.2025 | 16,49 | 17,06 | 16,42 | 16,91 | 2,98% | 6,00 |
| 27.06.2025 | 15,91 | 16,70 | 15,84 | 16,42 | 3,21% | 131,00 |
| 26.06.2025 | 15,77 | 16,12 | 15,72 | 15,91 | 1,02% | 12,00 |
| 25.06.2025 | 16,03 | 16,17 | 15,68 | 15,75 | -1,75% | - |
| 24.06.2025 | 15,72 | 16,36 | 15,72 | 16,03 | 2,17% | 192,00 |
| 23.06.2025 | 16,05 | 16,40 | 15,60 | 15,69 | -1,44% | 259,00 |
| 20.06.2025 | 15,73 | 16,70 | 15,62 | 15,92 | 1,14% | 1.398,00 |
| 19.06.2025 | 17,19 | 17,38 | 15,44 | 15,74 | -8,33% | 350,00 |
| 18.06.2025 | 17,47 | 17,68 | 16,82 | 17,17 | -1,55% | 200,00 |
| 17.06.2025 | 16,16 | 18,58 | 16,06 | 17,44 | 8,53% | 725,00 |
| 16.06.2025 | 15,03 | 16,32 | 14,95 | 16,07 | 7,06% | 850,00 |
| 13.06.2025 | 15,79 | 15,85 | 14,97 | 15,01 | -5,30% | - |
| 12.06.2025 | 15,54 | 16,16 | 15,05 | 15,85 | 2,32% | - |
| 11.06.2025 | 15,87 | 16,62 | 15,47 | 15,49 | -2,39% | 795,00 |
| 10.06.2025 | 17,79 | 17,83 | 14,01 | 15,87 | -10,69% | 1.026,00 |
| 09.06.2025 | 17,79 | 17,86 | 17,63 | 17,77 | 0,91% | 55,00 |
| 06.06.2025 | 18,22 | 18,65 | 17,61 | 17,61 | -2,71% | 1.230,00 |
| 05.06.2025 | 18,11 | 18,32 | 17,67 | 18,10 | -0,11% | 150,00 |
| 04.06.2025 | 17,90 | 18,70 | 17,66 | 18,12 | 2,14% | - |
| 03.06.2025 | 18,10 | 18,10 | 17,66 | 17,74 | -1,11% | 535,00 |
| 02.06.2025 | 18,08 | 18,19 | 17,72 | 17,94 | -0,72% | 144,00 |
| 30.05.2025 | 18,03 | 18,33 | 17,97 | 18,07 | 0,17% | - |
| 29.05.2025 | 18,41 | 18,41 | 17,96 | 18,04 | -1,15% | - |
| 28.05.2025 | 18,93 | 19,15 | 18,08 | 18,25 | -3,74% | - |
| 27.05.2025 | 18,36 | 20,01 | 18,24 | 18,96 | 3,44% | 157,00 |
| 26.05.2025 | 20,17 | 20,35 | 17,76 | 18,33 | -9,08% | 224,00 |
| 23.05.2025 | 20,93 | 21,00 | 19,41 | 20,16 | -4,68% | 3.204,00 |
| 22.05.2025 | 21,40 | 22,40 | 18,76 | 21,15 | 1,93% | 4.167,00 |
| 21.05.2025 | 22,33 | 22,35 | 19,08 | 20,75 | -2,81% | 3.056,00 |
| 20.05.2025 | 22,65 | 23,58 | 20,78 | 21,35 | 7,50% | 9.158,00 |
| 19.05.2025 | 19,03 | 20,98 | 17,95 | 19,86 | 16,89% | 5.539,00 |