13,890€
-2,73%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 13,95 | 14,32 | 13,75 | 13,91 | 0,14% | 1.500,00 |
| 24.10.2025 | 14,07 | 14,39 | 13,81 | 13,89 | -2,80% | 330,00 |
| 23.10.2025 | 13,85 | 14,36 | 13,78 | 14,29 | 2,88% | - |
| 22.10.2025 | 14,25 | 14,35 | 13,88 | 13,89 | 0,73% | - |
| 21.10.2025 | 14,53 | 15,28 | 13,79 | 13,79 | 10,32% | 2.000,00 |
| 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% | - |
| 02.10.2025 | 14,36 | 14,48 | 14,36 | 14,40 | 1,12% | 71,00 |
| 01.10.2025 | 14,22 | 14,32 | 14,22 | 14,24 | 1,71% | 240,00 |
| 30.09.2025 | 14,02 | 14,02 | 13,88 | 14,00 | -2,37% | 703,00 |
| 29.09.2025 | 14,18 | 14,34 | 14,00 | 14,34 | 1,27% | 2.377,00 |
| 26.09.2025 | 14,08 | 14,16 | 14,08 | 14,16 | -2,61% | 32,00 |
| 25.09.2025 | 14,58 | 14,58 | 14,34 | 14,54 | -0,95% | 6.750,00 |
| 24.09.2025 | 15,16 | 15,16 | 14,68 | 14,68 | -3,17% | 632,00 |
| 23.09.2025 | 15,16 | 15,16 | 15,16 | 15,16 | 0,13% | - |
| 22.09.2025 | 15,84 | 15,84 | 15,14 | 15,14 | -5,61% | 493,00 |
| 19.09.2025 | 16,14 | 16,14 | 16,04 | 16,04 | 0,88% | 104,00 |
| 18.09.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 1,00 |
| 17.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,75% | - |
| 16.09.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -1,00% | - |
| 15.09.2025 | 15,92 | 16,08 | 15,92 | 16,08 | 1,01% | 500,00 |
| 12.09.2025 | 16,06 | 16,06 | 15,92 | 15,92 | -0,25% | 91,00 |
| 11.09.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,50% | - |
| 10.09.2025 | 15,90 | 16,04 | 15,90 | 16,04 | -0,37% | 15,00 |
| 09.09.2025 | 15,86 | 16,10 | 15,86 | 16,10 | 2,16% | 1.000,00 |
| 08.09.2025 | 15,84 | 15,92 | 15,76 | 15,76 | -2,72% | 928,00 |
| 05.09.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,91% | - |
| 04.09.2025 | 16,50 | 16,86 | 16,42 | 16,86 | 1,20% | 530,00 |
| 03.09.2025 | 16,66 | 16,66 | 16,66 | 16,66 | -2,00% | - |
| 02.09.2025 | 17,06 | 17,06 | 16,96 | 17,00 | 2,16% | 300,00 |
| 01.09.2025 | 16,60 | 16,64 | 16,60 | 16,64 | -0,60% | 420,00 |
| 29.08.2025 | 17,24 | 17,24 | 16,74 | 16,74 | -4,67% | 266,00 |
| 28.08.2025 | 17,12 | 17,56 | 17,12 | 17,56 | 3,66% | 400,00 |
| 27.08.2025 | 16,96 | 16,96 | 16,94 | 16,94 | 1,07% | 14,00 |
| 26.08.2025 | 16,68 | 16,76 | 16,68 | 16,76 | -0,24% | 10,00 |
| 25.08.2025 | 16,84 | 16,84 | 16,80 | 16,80 | 0,60% | 178,00 |
| 22.08.2025 | 16,36 | 16,70 | 16,36 | 16,70 | 2,08% | 250,00 |
| 21.08.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,85% | - |
| 20.08.2025 | 16,88 | 16,88 | 16,50 | 16,50 | -1,55% | 2.367,00 |
| 19.08.2025 | 16,76 | 16,76 | 16,76 | 16,76 | -2,10% | - |
| 18.08.2025 | 17,12 | 17,12 | 17,12 | 17,12 | -2,73% | - |
| 15.08.2025 | 17,28 | 17,60 | 17,28 | 17,60 | 2,09% | 70,00 |
| 14.08.2025 | 17,24 | 17,24 | 17,24 | 17,24 | -0,23% | - |
| 13.08.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,65% | - |
| 12.08.2025 | 16,82 | 17,00 | 16,82 | 17,00 | 1,31% | 250,00 |
| 11.08.2025 | 16,70 | 17,10 | 16,70 | 16,78 | -1,06% | 1.140,00 |
| 08.08.2025 | 16,86 | 16,96 | 16,86 | 16,96 | 1,92% | 3.100,00 |
| 07.08.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -3,59% | - |
| 06.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 1,05% | - |
| 05.08.2025 | 17,08 | 17,08 | 17,08 | 17,08 | -1,50% | 100,00 |
| 04.08.2025 | 16,90 | 17,48 | 16,90 | 17,34 | 0,46% | 2.158,00 |
| 01.08.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -1,93% | - |
| 31.07.2025 | 17,76 | 17,76 | 17,60 | 17,60 | -1,68% | 60,00 |
| 30.07.2025 | 18,08 | 18,08 | 17,90 | 17,90 | -2,51% | 150,00 |
| 29.07.2025 | 18,72 | 18,72 | 18,36 | 18,36 | -2,34% | 275,00 |
| 28.07.2025 | 18,76 | 19,18 | 18,74 | 18,80 | 6,46% | 1.741,00 |
| 25.07.2025 | 17,78 | 17,78 | 17,66 | 17,66 | -1,67% | 5,00 |
| 24.07.2025 | 18,42 | 18,42 | 17,96 | 17,96 | -2,92% | 100,00 |
| 23.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 3,24% | 20,00 |
| 22.07.2025 | 18,56 | 18,56 | 17,92 | 17,92 | -3,24% | 1.643,00 |
| 21.07.2025 | 18,70 | 19,06 | 18,52 | 18,52 | -0,43% | 1.146,00 |
| 18.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,21% | - |
| 17.07.2025 | 18,64 | 18,64 | 18,64 | 18,64 | 0,11% | - |
| 16.07.2025 | 18,64 | 18,90 | 18,62 | 18,62 | -1,79% | 1.250,00 |
| 15.07.2025 | 18,58 | 18,96 | 18,58 | 18,96 | -1,35% | 126,00 |
| 14.07.2025 | 18,68 | 19,22 | 18,68 | 19,22 | 2,89% | 1.001,00 |
| 11.07.2025 | 19,78 | 19,78 | 18,24 | 18,68 | -6,13% | 13,00 |
| 10.07.2025 | 18,66 | 19,90 | 18,66 | 19,90 | 5,51% | 1.106,00 |
| 09.07.2025 | 18,16 | 19,12 | 18,16 | 18,86 | 3,85% | 1.280,00 |
| 08.07.2025 | 17,66 | 18,16 | 17,66 | 18,16 | 3,77% | 200,00 |
| 07.07.2025 | 17,66 | 17,66 | 17,50 | 17,50 | 0,11% | 100,00 |
| 04.07.2025 | 17,80 | 17,80 | 17,48 | 17,48 | -3,00% | 7,00 |
| 03.07.2025 | 17,78 | 18,02 | 17,78 | 18,02 | 1,24% | 5,00 |
| 02.07.2025 | 17,44 | 17,80 | 17,12 | 17,80 | 3,13% | 343,00 |
| 01.07.2025 | 16,88 | 17,26 | 16,88 | 17,26 | 3,73% | 26,00 |
| 30.06.2025 | 16,42 | 16,64 | 16,42 | 16,64 | -0,36% | 6,00 |
| 27.06.2025 | 15,84 | 16,70 | 15,84 | 16,70 | 3,60% | 131,00 |
| 26.06.2025 | 15,72 | 16,12 | 15,72 | 16,12 | 0,62% | 12,00 |
| 25.06.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,12% | - |
| 24.06.2025 | 15,86 | 16,36 | 15,86 | 16,04 | -1,11% | 192,00 |
| 23.06.2025 | 16,16 | 16,40 | 16,16 | 16,22 | -0,73% | 259,00 |
| 20.06.2025 | 15,62 | 16,50 | 15,62 | 16,34 | 4,61% | 1.398,00 |
| 19.06.2025 | 17,10 | 17,10 | 15,62 | 15,62 | -9,50% | 350,00 |
| 18.06.2025 | 17,38 | 17,38 | 16,82 | 17,26 | -1,37% | 200,00 |
| 17.06.2025 | 16,06 | 17,50 | 16,06 | 17,50 | 8,70% | 725,00 |
| 16.06.2025 | 15,10 | 16,14 | 15,10 | 16,10 | 2,42% | 850,00 |
| 13.06.2025 | 15,74 | 15,74 | 15,72 | 15,72 | 0,90% | 100,00 |
| 12.06.2025 | 15,44 | 15,58 | 15,44 | 15,58 | -0,38% | 100,00 |
| 11.06.2025 | 15,78 | 16,50 | 15,64 | 15,64 | -1,88% | 795,00 |
| 10.06.2025 | 17,66 | 17,66 | 14,14 | 15,94 | -9,84% | 1.076,00 |
| 09.06.2025 | 17,74 | 17,74 | 17,68 | 17,68 | -3,49% | 55,00 |