17,240€
-0,52%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,47 | 17,54 | 17,22 | 17,22 | -0,63% | 277,00 |
| 26.02.2026 | 17,30 | 17,40 | 17,22 | 17,33 | 0,35% | - |
| 25.02.2026 | 17,45 | 17,49 | 17,23 | 17,27 | -1,37% | - |
| 24.02.2026 | 17,60 | 17,66 | 17,25 | 17,51 | -1,02% | 10,00 |
| 23.02.2026 | 17,37 | 17,80 | 17,29 | 17,69 | 1,84% | 202,00 |
| 20.02.2026 | 17,43 | 17,51 | 17,35 | 17,37 | -0,29% | - |
| 19.02.2026 | 17,48 | 17,54 | 17,23 | 17,42 | -0,23% | - |
| 18.02.2026 | 17,51 | 17,57 | 17,24 | 17,46 | -0,11% | - |
| 17.02.2026 | 17,51 | 17,55 | 17,35 | 17,48 | -0,06% | - |
| 16.02.2026 | 17,33 | 17,49 | 17,22 | 17,49 | 1,04% | 2,00 |
| 13.02.2026 | 17,33 | 17,47 | 17,20 | 17,31 | 0,06% | 500,00 |
| 12.02.2026 | 17,28 | 17,35 | 17,20 | 17,30 | -0,23% | 2,00 |
| 11.02.2026 | 17,29 | 17,46 | 17,21 | 17,34 | 0,41% | - |
| 10.02.2026 | 17,24 | 17,94 | 17,16 | 17,27 | 0,00% | 770,00 |
| 09.02.2026 | 17,15 | 17,58 | 17,08 | 17,27 | -0,52% | 200,00 |
| 06.02.2026 | 17,52 | 17,55 | 17,07 | 17,36 | -0,74% | 1,00 |
| 05.02.2026 | 17,67 | 17,88 | 17,43 | 17,49 | 0,11% | - |
| 04.02.2026 | 18,02 | 18,02 | 17,47 | 17,47 | -3,00% | - |
| 03.02.2026 | 17,82 | 18,16 | 17,50 | 18,01 | -1,21% | - |
| 02.02.2026 | 17,20 | 18,23 | 16,80 | 18,23 | 5,99% | 900,00 |
| 30.01.2026 | 16,73 | 17,40 | 16,66 | 17,20 | 3,55% | 10,00 |
| 29.01.2026 | 17,04 | 17,42 | 16,55 | 16,61 | -1,72% | 1.785,00 |
| 28.01.2026 | 16,93 | 17,28 | 16,84 | 16,90 | -0,41% | 250,00 |
| 27.01.2026 | 16,50 | 17,12 | 16,22 | 16,97 | 2,72% | - |
| 26.01.2026 | 16,95 | 16,97 | 16,40 | 16,52 | -2,31% | 169,00 |
| 23.01.2026 | 16,80 | 16,92 | 16,48 | 16,91 | 2,05% | 200,00 |
| 22.01.2026 | 16,54 | 16,86 | 16,10 | 16,57 | 0,67% | - |
| 21.01.2026 | 16,14 | 16,58 | 16,05 | 16,46 | 1,35% | - |
| 20.01.2026 | 16,50 | 16,51 | 16,08 | 16,24 | -1,99% | 775,00 |
| 19.01.2026 | 16,64 | 17,05 | 16,17 | 16,57 | -3,72% | 213,00 |
| 16.01.2026 | 16,95 | 17,24 | 16,78 | 17,21 | 1,00% | 1.048,00 |
| 15.01.2026 | 16,17 | 17,11 | 16,08 | 17,04 | 5,58% | - |
| 14.01.2026 | 16,24 | 16,43 | 15,57 | 16,14 | 0,06% | - |
| 13.01.2026 | 15,99 | 16,18 | 15,74 | 16,13 | 2,09% | 31,00 |
| 12.01.2026 | 16,00 | 16,02 | 15,79 | 15,80 | -0,38% | - |
| 09.01.2026 | 15,97 | 15,98 | 15,78 | 15,86 | -0,88% | - |
| 08.01.2026 | 16,04 | 16,25 | 15,76 | 16,00 | 0,06% | - |
| 07.01.2026 | 15,81 | 16,23 | 15,76 | 15,99 | 1,27% | - |
| 06.01.2026 | 15,73 | 16,31 | 15,57 | 15,79 | 0,51% | 871,00 |
| 05.01.2026 | 14,93 | 15,91 | 14,90 | 15,71 | 5,58% | - |
| 02.01.2026 | 14,91 | 14,97 | 14,74 | 14,88 | 0,07% | - |
| 30.12.2025 | 14,83 | 15,05 | 14,69 | 14,87 | 0,41% | - |
| 29.12.2025 | 15,10 | 15,12 | 14,61 | 14,81 | -2,44% | 35,00 |
| 23.12.2025 | 15,02 | 15,23 | 14,80 | 15,18 | 0,86% | 695,00 |
| 22.12.2025 | 15,51 | 15,61 | 15,04 | 15,05 | -2,97% | 2.075,00 |
| 19.12.2025 | 15,75 | 15,86 | 15,39 | 15,51 | -0,45% | 16.400,00 |
| 18.12.2025 | 14,97 | 15,91 | 14,76 | 15,58 | 5,27% | 1.250,00 |
| 17.12.2025 | 15,72 | 15,73 | 14,78 | 14,80 | -5,19% | - |
| 16.12.2025 | 16,08 | 16,10 | 15,54 | 15,61 | -3,34% | 300,00 |
| 15.12.2025 | 16,26 | 16,28 | 15,90 | 16,15 | -0,49% | - |
| 12.12.2025 | 16,13 | 16,83 | 16,05 | 16,23 | 0,06% | 190,00 |
| 11.12.2025 | 16,10 | 16,49 | 15,99 | 16,22 | 0,31% | - |
| 10.12.2025 | 15,88 | 16,35 | 15,82 | 16,17 | 0,31% | - |
| 08.12.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 0,75% | - |
| 05.12.2025 | 16,26 | 16,26 | 16,00 | 16,00 | -1,36% | 1.500,00 |
| 04.12.2025 | 16,22 | 16,22 | 16,22 | 16,22 | -1,93% | - |
| 03.12.2025 | 16,54 | 16,54 | 16,54 | 16,54 | -0,12% | - |
| 02.12.2025 | 16,56 | 16,56 | 16,56 | 16,56 | -4,72% | - |
| 01.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 4,83% | - |
| 28.11.2025 | 16,58 | 16,58 | 16,58 | 16,58 | -0,84% | - |
| 27.11.2025 | 17,18 | 17,18 | 16,72 | 16,72 | -5,00% | 8,00 |
| 26.11.2025 | 17,96 | 18,30 | 17,60 | 17,60 | -1,12% | 351,00 |
| 25.11.2025 | 17,32 | 17,80 | 17,32 | 17,80 | 3,73% | 290,00 |
| 24.11.2025 | 16,28 | 17,58 | 16,28 | 17,16 | 6,85% | 1.313,00 |
| 21.11.2025 | 15,70 | 16,08 | 15,70 | 16,06 | 2,42% | 73,00 |
| 20.11.2025 | 15,58 | 15,68 | 15,58 | 15,68 | 6,67% | 65,00 |
| 19.11.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,67% | - |
| 18.11.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,65% | 501,00 |
| 17.11.2025 | 14,28 | 15,48 | 14,28 | 15,36 | 9,09% | 572,00 |
| 14.11.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,56% | - |
| 13.11.2025 | 13,78 | 14,16 | 13,78 | 14,16 | 0,85% | 2.200,00 |
| 12.11.2025 | 13,70 | 14,30 | 13,70 | 14,04 | 1,59% | 312,00 |
| 11.11.2025 | 13,32 | 13,82 | 13,32 | 13,82 | 3,13% | 112,00 |
| 10.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -5,77% | 75,00 |
| 07.11.2025 | 13,78 | 14,22 | 13,78 | 14,22 | 2,60% | 100,00 |
| 06.11.2025 | 13,34 | 13,86 | 13,34 | 13,86 | 5,16% | 105,00 |
| 05.11.2025 | 13,22 | 13,22 | 13,18 | 13,18 | -0,90% | 10,00 |
| 04.11.2025 | 13,38 | 13,64 | 13,30 | 13,30 | 0,00% | 154,00 |
| 03.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,15% | 5,00 |
| 31.10.2025 | 13,00 | 13,32 | 13,00 | 13,32 | 0,91% | 100,00 |
| 30.10.2025 | 12,96 | 13,26 | 12,96 | 13,20 | 1,54% | 770,00 |
| 29.10.2025 | 13,54 | 13,54 | 13,00 | 13,00 | -6,07% | 100,00 |
| 28.10.2025 | 13,76 | 13,84 | 13,76 | 13,84 | -3,35% | 500,00 |
| 27.10.2025 | 14,00 | 14,32 | 14,00 | 14,32 | 0,28% | 1.500,00 |
| 24.10.2025 | 13,96 | 14,30 | 13,96 | 14,28 | 2,15% | 330,00 |
| 23.10.2025 | 13,78 | 13,98 | 13,78 | 13,98 | -0,71% | 160,00 |
| 22.10.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 0,86% | - |
| 21.10.2025 | 14,54 | 14,54 | 13,96 | 13,96 | -0,43% | 2.000,00 |
| 20.10.2025 | 13,34 | 14,02 | 13,34 | 14,02 | 12,16% | 10,00 |
| 17.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | - |
| 16.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 3,00% | - |
| 15.10.2025 | 12,70 | 12,70 | 11,76 | 12,00 | -5,51% | 885,00 |
| 14.10.2025 | 13,74 | 13,74 | 12,68 | 12,70 | -7,43% | 3.070,00 |
| 13.10.2025 | 13,90 | 13,90 | 13,72 | 13,72 | -2,00% | 1.400,00 |
| 10.10.2025 | 14,00 | 14,00 | 13,98 | 14,00 | -2,10% | 1.500,00 |
| 09.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,26% | - |
| 07.10.2025 | 14,46 | 14,46 | 14,32 | 14,32 | -1,24% | 171,00 |
| 06.10.2025 | 14,66 | 14,66 | 14,50 | 14,50 | 1,68% | 100,00 |
| 03.10.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,97% | - |