17,620€
-2,65%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 17,40 | 17,76 | 15,45 | 16,99 | -1,05% | 765,00 |
| 15.05.2025 | 17,07 | 17,17 | 16,14 | 17,17 | 1,30% | 3.322,00 |
| 14.05.2025 | 15,51 | 17,05 | 15,04 | 16,95 | 4,37% | 3.231,00 |
| 13.05.2025 | 14,41 | 16,29 | 14,34 | 16,24 | 12,31% | 100,00 |
| 12.05.2025 | 13,22 | 14,93 | 13,12 | 14,46 | 7,27% | - |
| 09.05.2025 | 13,38 | 13,56 | 12,43 | 13,48 | 0,52% | 250,00 |
| 08.05.2025 | 13,18 | 14,20 | 13,06 | 13,41 | 2,37% | 1.302,00 |
| 07.05.2025 | 11,60 | 13,13 | 11,56 | 13,10 | 13,32% | - |
| 06.05.2025 | 10,81 | 11,86 | 10,68 | 11,56 | 6,94% | 135,00 |
| 05.05.2025 | 12,32 | 12,32 | 10,11 | 10,81 | -9,39% | 2.229,00 |
| 02.05.2025 | 12,31 | 12,39 | 11,82 | 11,93 | -1,97% | 1.764,00 |
| 30.04.2025 | 12,25 | 12,34 | 12,02 | 12,17 | -0,41% | - |
| 29.04.2025 | 12,79 | 12,84 | 12,07 | 12,22 | -4,68% | 3.321,00 |
| 28.04.2025 | 12,71 | 12,86 | 12,66 | 12,82 | 0,71% | 33,00 |
| 25.04.2025 | 12,41 | 13,13 | 12,20 | 12,73 | 2,50% | - |
| 24.04.2025 | 13,11 | 13,13 | 12,37 | 12,42 | -6,05% | 250,00 |
| 23.04.2025 | 12,97 | 13,67 | 12,33 | 13,22 | 2,32% | 707,00 |
| 22.04.2025 | 13,01 | 13,17 | 12,83 | 12,92 | -0,92% | 553,00 |
| 17.04.2025 | 13,17 | 13,58 | 12,98 | 13,04 | -0,99% | 405,00 |
| 16.04.2025 | 13,97 | 14,00 | 13,04 | 13,17 | -6,53% | 1.195,00 |
| 15.04.2025 | 14,45 | 14,47 | 13,91 | 14,09 | -3,63% | - |
| 14.04.2025 | 14,57 | 14,98 | 14,38 | 14,62 | -1,02% | 2.200,00 |
| 11.04.2025 | 14,27 | 14,79 | 14,10 | 14,77 | 4,01% | 300,00 |
| 10.04.2025 | 15,67 | 15,79 | 14,00 | 14,20 | -5,96% | 630,00 |
| 09.04.2025 | 12,35 | 15,12 | 12,35 | 15,10 | 0,00% | 1.060,00 |
| 08.04.2025 | 15,78 | 16,64 | 14,96 | 15,10 | -5,63% | 3.270,00 |
| 07.04.2025 | 12,92 | 16,00 | 11,21 | 16,00 | 17,00% | 1.332,00 |
| 04.04.2025 | 16,70 | 16,70 | 10,50 | 13,68 | -23,82% | 5.285,00 |
| 03.04.2025 | 18,35 | 18,53 | 17,78 | 17,95 | -3,62% | 250,00 |
| 02.04.2025 | 19,33 | 19,78 | 18,53 | 18,63 | -1,19% | 250,00 |
| 01.04.2025 | 18,55 | 19,70 | 18,45 | 18,85 | 1,89% | 1.000,00 |
| 31.03.2025 | 18,25 | 18,93 | 18,05 | 18,50 | 1,93% | 1.000,00 |
| 28.03.2025 | 18,58 | 19,40 | 18,13 | 18,15 | -2,68% | - |
| 27.03.2025 | 18,88 | 18,98 | 18,10 | 18,65 | -0,80% | - |
| 26.03.2025 | 18,90 | 19,08 | 18,53 | 18,80 | -0,27% | 250,00 |
| 25.03.2025 | 19,00 | 19,33 | 18,63 | 18,85 | -0,79% | 505,00 |
| 24.03.2025 | 18,98 | 19,70 | 18,73 | 19,00 | 0,53% | 1.691,00 |
| 21.03.2025 | 18,83 | 19,40 | 18,65 | 18,90 | 0,53% | 400,00 |
| 20.03.2025 | 19,20 | 19,53 | 18,38 | 18,80 | -2,97% | - |
| 19.03.2025 | 19,65 | 19,80 | 18,85 | 19,38 | -1,40% | 1.148,00 |
| 18.03.2025 | 20,08 | 20,75 | 19,50 | 19,65 | -3,20% | 1.021,00 |
| 17.03.2025 | 17,40 | 20,50 | 17,23 | 20,30 | 17,34% | 1.960,00 |
| 14.03.2025 | 18,25 | 18,28 | 17,08 | 17,30 | -5,21% | 1.746,00 |
| 13.03.2025 | 18,28 | 18,53 | 18,00 | 18,25 | -0,54% | - |
| 12.03.2025 | 18,55 | 18,73 | 18,18 | 18,35 | -1,08% | - |
| 11.03.2025 | 19,43 | 19,45 | 18,28 | 18,55 | -4,38% | 2.053,00 |
| 10.03.2025 | 20,30 | 20,35 | 19,15 | 19,40 | -3,00% | - |
| 07.03.2025 | 20,35 | 20,35 | 19,80 | 20,00 | -2,44% | 323,00 |
| 06.03.2025 | 20,85 | 20,85 | 19,95 | 20,50 | -1,44% | 180,00 |
| 05.03.2025 | 21,00 | 21,20 | 20,33 | 20,80 | -0,95% | 80,00 |
| 04.03.2025 | 21,10 | 21,30 | 20,75 | 21,00 | -0,47% | 204,00 |
| 03.03.2025 | 20,60 | 21,80 | 20,55 | 21,10 | 3,69% | 1.565,00 |
| 28.02.2025 | 22,80 | 22,80 | 20,20 | 20,35 | -10,75% | 755,00 |
| 27.02.2025 | 23,10 | 23,40 | 22,20 | 22,80 | -1,72% | 1.710,00 |
| 26.02.2025 | 23,80 | 24,60 | 21,85 | 23,20 | -0,85% | 3.981,00 |
| 25.02.2025 | 20,55 | 24,10 | 18,98 | 23,40 | 11,43% | 5.136,00 |
| 24.02.2025 | 25,65 | 25,65 | 18,00 | 21,00 | -16,17% | 7.567,00 |
| 21.02.2025 | 21,30 | 25,60 | 21,20 | 25,05 | 18,16% | 2.997,00 |
| 20.02.2025 | 20,50 | 21,40 | 20,10 | 21,20 | 3,92% | 2.380,00 |
| 19.02.2025 | 20,55 | 20,70 | 19,70 | 20,40 | 0,49% | 2.332,00 |
| 18.02.2025 | 19,48 | 20,70 | 19,40 | 20,30 | 4,10% | 4.748,00 |
| 17.02.2025 | 19,68 | 20,30 | 19,30 | 19,50 | -1,27% | 505,00 |
| 14.02.2025 | 19,35 | 19,80 | 19,30 | 19,75 | 2,07% | 1.290,00 |
| 13.02.2025 | 18,70 | 19,75 | 18,70 | 19,35 | 4,03% | 1.180,00 |
| 12.02.2025 | 18,40 | 18,98 | 18,38 | 18,60 | -0,53% | 370,00 |
| 11.02.2025 | 18,40 | 19,23 | 18,30 | 18,70 | 1,91% | 380,00 |
| 10.02.2025 | 18,00 | 18,95 | 17,85 | 18,35 | 2,51% | 83,00 |
| 07.02.2025 | 18,05 | 18,05 | 17,90 | 17,90 | -1,10% | - |
| 06.02.2025 | 17,90 | 18,48 | 17,75 | 18,10 | 0,98% | - |
| 05.02.2025 | 17,93 | 18,50 | 17,80 | 17,93 | -1,38% | 477,00 |
| 04.02.2025 | 18,33 | 18,33 | 17,93 | 18,18 | -0,68% | 5,00 |
| 03.02.2025 | 18,25 | 18,73 | 17,75 | 18,30 | -0,81% | 660,00 |
| 31.01.2025 | 18,38 | 18,98 | 17,83 | 18,45 | 0,27% | 1.349,00 |
| 30.01.2025 | 18,00 | 18,45 | 17,70 | 18,40 | 2,51% | 137,00 |
| 29.01.2025 | 18,33 | 19,13 | 17,88 | 17,95 | -2,18% | 1.225,00 |
| 28.01.2025 | 18,13 | 19,58 | 17,30 | 18,35 | 0,27% | 748,00 |
| 27.01.2025 | 18,78 | 20,20 | 16,85 | 18,30 | -4,94% | 3.353,00 |
| 24.01.2025 | 18,50 | 19,95 | 17,85 | 19,25 | 17,92% | 2.494,00 |
| 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 |