10,675€
11,20%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 9,64 | 10,65 | 9,36 | 10,43 | 9,74% | 3.956,00 |
| 21.11.2024 | 8,56 | 9,60 | 8,40 | 9,50 | 11,63% | 953,00 |
| 20.11.2024 | 9,38 | 9,40 | 8,30 | 8,51 | -9,18% | 2.372,00 |
| 19.11.2024 | 9,67 | 9,78 | 9,36 | 9,37 | -3,10% | 3.220,00 |
| 18.11.2024 | 9,51 | 9,78 | 9,43 | 9,67 | 1,47% | 910,00 |
| 15.11.2024 | 9,15 | 10,30 | 8,99 | 9,53 | 5,89% | 4.899,00 |
| 14.11.2024 | 8,72 | 9,00 | 8,45 | 9,00 | 2,39% | 1.200,00 |
| 13.11.2024 | 11,95 | 12,13 | 7,48 | 8,79 | -28,24% | 4.604,00 |
| 12.11.2024 | 12,73 | 12,95 | 12,20 | 12,25 | -3,35% | 1.000,00 |
| 11.11.2024 | 12,40 | 13,15 | 12,35 | 12,68 | 2,22% | 265,00 |
| 08.11.2024 | 12,88 | 13,15 | 12,05 | 12,40 | -4,98% | - |
| 07.11.2024 | 13,13 | 13,35 | 12,90 | 13,05 | -1,32% | 200,00 |
| 06.11.2024 | 13,25 | 13,50 | 13,03 | 13,23 | -1,12% | 30,00 |
| 05.11.2024 | 13,83 | 14,05 | 13,05 | 13,38 | -0,37% | 188,00 |
| 04.11.2024 | 12,58 | 13,65 | 12,40 | 13,43 | 7,19% | 4.050,00 |
| 01.11.2024 | 12,83 | 12,93 | 12,18 | 12,53 | -0,99% | 10,00 |
| 31.10.2024 | 12,93 | 13,00 | 12,50 | 12,65 | -2,69% | - |
| 30.10.2024 | 13,63 | 13,65 | 12,98 | 13,00 | -4,59% | 470,00 |
| 29.10.2024 | 13,80 | 13,90 | 13,38 | 13,63 | 0,74% | 358,00 |
| 28.10.2024 | 13,08 | 14,33 | 12,90 | 13,53 | 2,27% | 2.167,00 |
| 25.10.2024 | 13,18 | 13,55 | 12,78 | 13,23 | -16,82% | 983,00 |
| 22.10.2024 | 19,38 | 19,38 | 13,95 | 15,90 | -17,94% | 2.736,00 |
| 21.10.2024 | 20,13 | 20,50 | 19,33 | 19,38 | -4,08% | 10,00 |
| 18.10.2024 | 20,55 | 20,55 | 19,88 | 20,20 | -1,70% | 200,00 |
| 17.10.2024 | 21,90 | 22,00 | 20,40 | 20,55 | -5,73% | - |
| 16.10.2024 | 23,10 | 23,10 | 21,30 | 21,80 | -5,63% | - |
| 15.10.2024 | 23,90 | 23,90 | 22,05 | 23,10 | -3,35% | - |
| 14.10.2024 | 23,90 | 24,10 | 23,55 | 23,90 | 0,00% | 40,00 |
| 11.10.2024 | 24,15 | 24,15 | 23,60 | 23,90 | -0,62% | - |
| 10.10.2024 | 24,15 | 24,50 | 23,75 | 24,05 | -1,23% | 2,00 |
| 09.10.2024 | 23,85 | 24,35 | 23,50 | 24,35 | 1,67% | - |
| 08.10.2024 | 24,05 | 24,40 | 23,65 | 23,95 | 0,21% | - |
| 07.10.2024 | 24,40 | 24,40 | 23,70 | 23,90 | -1,44% | - |
| 04.10.2024 | 23,90 | 24,55 | 23,60 | 24,25 | 1,46% | - |
| 03.10.2024 | 24,80 | 25,00 | 23,65 | 23,90 | -4,40% | - |
| 02.10.2024 | 25,00 | 25,10 | 24,35 | 25,00 | 0,40% | - |
| 01.10.2024 | 24,80 | 25,45 | 24,45 | 24,90 | 0,81% | 43,00 |
| 30.09.2024 | 25,75 | 25,95 | 24,55 | 24,70 | -3,33% | 122,00 |
| 27.09.2024 | 26,00 | 26,45 | 25,40 | 25,55 | -3,95% | 40,00 |
| 26.09.2024 | 25,90 | 26,80 | 25,20 | 26,60 | 3,91% | 100,00 |
| 25.09.2024 | 25,90 | 26,20 | 24,70 | 25,60 | -1,16% | 173,00 |
| 24.09.2024 | 25,95 | 26,45 | 25,60 | 25,90 | -0,58% | - |
| 23.09.2024 | 26,75 | 26,85 | 25,70 | 26,05 | -2,62% | 200,00 |
| 20.09.2024 | 26,95 | 27,60 | 26,40 | 26,75 | -0,56% | - |
| 19.09.2024 | 26,95 | 27,50 | 26,80 | 26,90 | -1,10% | - |
| 18.09.2024 | 27,20 | 27,25 | 26,80 | 27,20 | 0,37% | - |
| 17.09.2024 | 26,90 | 27,25 | 26,85 | 27,10 | 0,74% | - |
| 16.09.2024 | 27,30 | 27,30 | 26,75 | 26,90 | -1,28% | 5,00 |
| 13.09.2024 | 26,90 | 27,25 | 26,55 | 27,25 | 1,30% | - |
| 12.09.2024 | 27,80 | 28,00 | 26,75 | 26,90 | -1,10% | 200,00 |
| 11.09.2024 | 27,75 | 28,20 | 27,00 | 27,20 | -1,63% | - |
| 10.09.2024 | 27,65 | 28,30 | 27,40 | 27,65 | 0,00% | 43,00 |
| 09.09.2024 | 27,75 | 27,90 | 27,05 | 27,65 | 0,73% | - |
| 06.09.2024 | 27,85 | 27,85 | 26,70 | 27,45 | -1,44% | - |
| 05.09.2024 | 27,65 | 28,25 | 27,15 | 27,85 | 0,72% | 162,00 |
| 04.09.2024 | 27,70 | 27,90 | 26,35 | 27,65 | 0,18% | - |
| 03.09.2024 | 27,90 | 28,00 | 27,30 | 27,60 | -0,72% | 259,00 |
| 02.09.2024 | 27,70 | 28,20 | 27,10 | 27,80 | 1,46% | - |
| 30.08.2024 | 28,10 | 28,50 | 27,20 | 27,40 | -2,49% | - |
| 29.08.2024 | 27,35 | 28,65 | 27,00 | 28,10 | 2,55% | - |
| 28.08.2024 | 26,80 | 28,55 | 26,50 | 27,40 | 2,81% | 70,00 |
| 27.08.2024 | 26,60 | 26,65 | 26,30 | 26,65 | -0,19% | - |
| 26.08.2024 | 27,35 | 27,40 | 26,00 | 26,70 | -5,49% | - |
| 23.08.2024 | 27,55 | 29,00 | 27,20 | 28,25 | 2,73% | - |
| 22.08.2024 | 27,25 | 27,75 | 26,90 | 27,50 | 1,48% | - |
| 21.08.2024 | 27,25 | 27,25 | 26,70 | 27,10 | -0,18% | - |
| 20.08.2024 | 27,25 | 27,30 | 26,00 | 27,15 | 0,37% | - |
| 19.08.2024 | 26,25 | 27,05 | 25,90 | 27,05 | 3,64% | - |
| 16.08.2024 | 26,45 | 26,60 | 25,80 | 26,10 | -0,95% | 77,00 |
| 15.08.2024 | 26,80 | 26,85 | 26,15 | 26,35 | -1,68% | - |
| 14.08.2024 | 26,50 | 27,30 | 26,20 | 26,80 | 0,75% | - |
| 13.08.2024 | 26,75 | 26,85 | 25,40 | 26,60 | -0,93% | - |
| 12.08.2024 | 27,50 | 27,50 | 26,30 | 26,85 | -2,19% | - |
| 09.08.2024 | 27,05 | 27,55 | 26,70 | 27,45 | 1,48% | - |
| 08.08.2024 | 27,80 | 27,80 | 26,80 | 27,05 | -2,35% | - |
| 07.08.2024 | 27,75 | 27,75 | 26,70 | 27,70 | 0,18% | - |
| 06.08.2024 | 27,65 | 28,00 | 26,65 | 27,65 | 0,36% | 120,00 |
| 05.08.2024 | 28,55 | 28,80 | 27,05 | 27,55 | -3,67% | 405,00 |
| 02.08.2024 | 30,70 | 30,70 | 28,45 | 28,60 | -5,45% | - |
| 01.08.2024 | 30,05 | 30,25 | 29,70 | 30,25 | 0,67% | - |
| 31.07.2024 | 29,40 | 30,45 | 29,00 | 30,05 | 1,52% | - |
| 30.07.2024 | 30,20 | 30,35 | 29,20 | 29,60 | -1,99% | - |
| 29.07.2024 | 30,35 | 30,65 | 30,00 | 30,20 | -0,33% | - |
| 26.07.2024 | 30,40 | 30,95 | 30,10 | 30,30 | -0,16% | - |
| 25.07.2024 | 30,40 | 30,75 | 30,10 | 30,35 | -0,16% | - |
| 24.07.2024 | 30,10 | 30,40 | 29,80 | 30,40 | 1,00% | - |
| 23.07.2024 | 30,35 | 30,50 | 30,00 | 30,10 | -0,82% | - |
| 22.07.2024 | 30,80 | 31,00 | 30,10 | 30,35 | -1,46% | - |
| 19.07.2024 | 30,55 | 30,90 | 30,10 | 30,80 | 0,82% | - |
| 18.07.2024 | 30,75 | 31,00 | 30,15 | 30,55 | -0,49% | - |
| 17.07.2024 | 30,70 | 31,15 | 30,05 | 30,70 | -0,32% | - |
| 16.07.2024 | 30,25 | 30,85 | 30,00 | 30,80 | 1,82% | - |
| 15.07.2024 | 31,00 | 31,40 | 29,90 | 30,25 | -5,47% | - |
| 12.07.2024 | 30,10 | 32,20 | 29,80 | 32,00 | 5,96% | - |
| 11.07.2024 | 30,05 | 30,25 | 29,70 | 30,20 | 0,50% | - |
| 10.07.2024 | 30,10 | 30,30 | 29,80 | 30,05 | -0,17% | - |
| 09.07.2024 | 29,90 | 30,60 | 29,60 | 30,10 | 0,00% | - |
| 08.07.2024 | 30,10 | 30,55 | 29,80 | 30,10 | 0,84% | 34,00 |
| 05.07.2024 | 28,70 | 29,90 | 28,40 | 29,85 | 4,01% | 240,00 |
| 04.07.2024 | 28,70 | 29,20 | 28,40 | 28,70 | 0,00% | - |