18,525€
0,68%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 18,50 | 19,45 | 17,85 | 18,43 | 12,86% | 700,00 |
| 23.01.2025 | 16,60 | 18,05 | 16,18 | 16,33 | -0,15% | 2.232,00 |
| 22.01.2025 | 16,63 | 16,65 | 16,15 | 16,35 | 1,08% | 10,00 |
| 21.01.2025 | 16,58 | 16,70 | 16,18 | 16,18 | -2,56% | 2.101,00 |
| 20.01.2025 | 16,78 | 16,95 | 16,10 | 16,60 | -1,78% | 1.053,00 |
| 17.01.2025 | 16,43 | 17,05 | 16,05 | 16,90 | 4,00% | 5,00 |
| 16.01.2025 | 16,18 | 16,70 | 16,05 | 16,25 | 0,31% | 12,00 |
| 15.01.2025 | 16,60 | 16,85 | 15,88 | 16,20 | -2,56% | 172,00 |
| 14.01.2025 | 16,58 | 16,75 | 16,10 | 16,63 | 1,53% | 768,00 |
| 13.01.2025 | 16,40 | 17,10 | 16,25 | 16,38 | -0,15% | 420,00 |
| 10.01.2025 | 16,88 | 17,75 | 16,15 | 16,40 | -4,65% | 2.669,00 |
| 09.01.2025 | 14,98 | 17,40 | 14,95 | 17,20 | 14,67% | 6.093,00 |
| 08.01.2025 | 18,13 | 18,35 | 14,30 | 15,00 | -17,70% | 4.344,00 |
| 07.01.2025 | 20,60 | 20,90 | 18,20 | 18,23 | -11,96% | 4.320,00 |
| 06.01.2025 | 21,75 | 21,90 | 18,50 | 20,70 | -3,94% | 2.900,00 |
| 03.01.2025 | 21,45 | 23,15 | 20,90 | 21,55 | -1,37% | 5.542,00 |
| 02.01.2025 | 20,35 | 21,95 | 20,30 | 21,85 | 13,21% | 4.097,00 |
| 30.12.2024 | 21,25 | 23,85 | 19,20 | 19,30 | -3,98% | 4.008,00 |
| 27.12.2024 | 17,25 | 21,45 | 17,13 | 20,10 | 20,90% | 9.628,00 |
| 23.12.2024 | 15,35 | 20,70 | 15,10 | 16,63 | 10,47% | 31.977,00 |
| 20.12.2024 | 11,15 | 15,50 | 11,05 | 15,05 | 35,59% | 11.028,00 |
| 19.12.2024 | 11,13 | 11,20 | 11,03 | 11,10 | -0,89% | 45,00 |
| 18.12.2024 | 11,43 | 11,63 | 11,05 | 11,20 | -1,10% | 854,00 |
| 17.12.2024 | 11,18 | 11,38 | 10,98 | 11,33 | 1,12% | 874,00 |
| 16.12.2024 | 11,70 | 11,70 | 11,10 | 11,20 | -3,03% | 3.411,00 |
| 13.12.2024 | 11,80 | 12,03 | 11,25 | 11,55 | -1,91% | 6.452,00 |
| 12.12.2024 | 11,93 | 12,28 | 11,15 | 11,78 | -2,28% | 4.860,00 |
| 11.12.2024 | 11,63 | 12,13 | 11,33 | 12,05 | 4,56% | 2.880,00 |
| 10.12.2024 | 11,48 | 12,23 | 11,45 | 11,53 | 0,44% | 4.535,00 |
| 09.12.2024 | 10,85 | 12,28 | 10,80 | 11,48 | 5,76% | 9.663,00 |
| 06.12.2024 | 11,15 | 11,35 | 10,10 | 10,85 | -2,69% | 4.252,00 |
| 05.12.2024 | 12,00 | 12,13 | 10,95 | 11,15 | -6,11% | 4.520,00 |
| 04.12.2024 | 12,30 | 12,98 | 11,45 | 11,88 | -1,25% | 3.285,00 |
| 03.12.2024 | 12,78 | 14,50 | 10,50 | 12,03 | -3,99% | 9.631,00 |
| 02.12.2024 | 9,87 | 12,60 | 9,87 | 12,53 | 29,79% | 13.922,00 |
| 29.11.2024 | 8,14 | 10,25 | 7,88 | 9,65 | 17,11% | 3.236,00 |
| 28.11.2024 | 8,56 | 8,71 | 7,91 | 8,24 | -3,17% | 4.670,00 |
| 27.11.2024 | 8,86 | 9,44 | 7,56 | 8,51 | -4,27% | 21.943,00 |
| 26.11.2024 | 14,10 | 16,25 | 7,06 | 8,89 | -36,04% | 35.004,00 |
| 25.11.2024 | 10,73 | 14,20 | 10,48 | 13,90 | 33,33% | 6.209,00 |
| 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% | - |