31,950€
-1,62%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 32,23 | 33,85 | 31,48 | 31,93 | -1,69% | - |
| 02.09.2026 | 32,25 | 32,58 | 31,73 | 32,48 | 0,15% | - |
| 01.09.2026 | 32,45 | 32,65 | 32,18 | 32,43 | 0,62% | - |
| 31.08.2026 | 32,35 | 33,00 | 31,78 | 32,23 | 0,47% | 500,00 |
| 28.08.2026 | 33,13 | 34,10 | 31,75 | 32,08 | -2,14% | 140,00 |
| 27.08.2026 | 34,48 | 35,93 | 31,63 | 32,78 | -3,25% | 345,00 |
| 26.08.2026 | 34,80 | 35,30 | 32,78 | 33,88 | -3,83% | - |
| 25.08.2026 | 30,13 | 35,70 | 30,03 | 35,23 | 17,32% | 758,00 |
| 24.08.2026 | 31,33 | 31,55 | 29,63 | 30,03 | -2,91% | 152,00 |
| 21.08.2026 | 30,55 | 31,83 | 29,40 | 30,93 | 1,31% | - |
| 20.08.2026 | 31,58 | 32,28 | 30,20 | 30,53 | -2,55% | 230,00 |
| 19.08.2026 | 30,85 | 32,05 | 29,53 | 31,33 | 1,79% | 160,00 |
| 18.08.2026 | 33,98 | 34,20 | 30,73 | 30,78 | -12,20% | 762,00 |
| 17.08.2026 | 38,18 | 39,28 | 33,95 | 35,05 | -7,09% | 1.443,00 |
| 14.08.2026 | 34,83 | 38,13 | 33,30 | 37,73 | 8,17% | 344,00 |
| 13.08.2026 | 31,03 | 34,98 | 30,25 | 34,88 | 12,77% | 945,00 |
| 12.08.2026 | 30,83 | 31,98 | 29,90 | 30,93 | 0,65% | 50,00 |
| 11.08.2026 | 28,60 | 30,83 | 28,60 | 30,73 | 8,28% | 14,00 |
| 10.08.2026 | 28,63 | 28,85 | 27,20 | 28,38 | -1,65% | 647,00 |
| 07.08.2026 | 27,28 | 29,80 | 26,20 | 28,85 | 5,97% | 725,00 |
| 06.08.2026 | 23,80 | 27,58 | 23,50 | 27,23 | 11,35% | 150,00 |
| 05.08.2026 | 24,23 | 25,10 | 23,78 | 24,45 | 1,03% | 144,00 |
| 04.08.2026 | 21,98 | 24,38 | 21,65 | 24,20 | 11,01% | 1.220,00 |
| 03.08.2026 | 20,40 | 22,13 | 20,13 | 21,80 | 6,99% | - |
| 31.07.2026 | 20,38 | 20,58 | 20,08 | 20,38 | 0,62% | - |
| 30.07.2026 | 20,25 | 20,50 | 20,02 | 20,25 | -0,12% | 240,00 |
| 29.07.2026 | 20,25 | 20,43 | 20,15 | 20,28 | -0,12% | - |
| 28.07.2026 | 20,25 | 20,55 | 20,02 | 20,30 | 1,25% | - |
| 27.07.2026 | 19,89 | 20,43 | 19,77 | 20,05 | 0,91% | 25,00 |
| 24.07.2026 | 19,93 | 20,40 | 19,84 | 19,87 | -0,53% | - |
| 23.07.2026 | 19,90 | 20,28 | 19,86 | 19,98 | -0,27% | - |
| 22.07.2026 | 19,99 | 20,23 | 19,89 | 20,03 | 0,30% | - |
| 21.07.2026 | 20,30 | 20,35 | 19,97 | 19,97 | -1,99% | - |
| 20.07.2026 | 20,25 | 20,75 | 20,20 | 20,38 | 0,37% | 238,00 |
| 17.07.2026 | 20,70 | 21,08 | 20,05 | 20,30 | -2,17% | 170,00 |
| 16.07.2026 | 20,01 | 21,05 | 19,90 | 20,75 | 3,83% | 500,00 |
| 15.07.2026 | 19,97 | 20,23 | 19,87 | 19,99 | 0,38% | 50,00 |
| 14.07.2026 | 20,13 | 20,28 | 19,76 | 19,91 | -1,44% | 1.000,00 |
| 13.07.2026 | 19,89 | 20,35 | 19,82 | 20,20 | 0,12% | 1,00 |
| 10.07.2026 | 19,42 | 20,55 | 19,38 | 20,18 | 3,67% | - |
| 09.07.2026 | 20,13 | 20,13 | 19,11 | 19,46 | -2,77% | - |
| 08.07.2026 | 19,93 | 20,30 | 19,58 | 20,02 | -0,07% | - |
| 07.07.2026 | 19,67 | 20,35 | 19,64 | 20,03 | 2,30% | 390,00 |
| 06.07.2026 | 19,35 | 19,64 | 19,15 | 19,58 | 0,77% | - |
| 03.07.2026 | 19,21 | 19,78 | 19,13 | 19,43 | 1,67% | 500,00 |
| 02.07.2026 | 18,83 | 19,15 | 18,71 | 19,11 | 1,38% | - |
| 01.07.2026 | 19,15 | 19,19 | 18,80 | 18,85 | -1,67% | 317,00 |
| 30.06.2026 | 19,37 | 19,37 | 19,11 | 19,17 | -0,93% | - |
| 29.06.2026 | 19,50 | 19,79 | 19,33 | 19,35 | -1,23% | - |
| 26.06.2026 | 18,87 | 19,61 | 18,79 | 19,59 | 3,93% | 2.085,00 |
| 25.06.2026 | 18,58 | 18,90 | 18,50 | 18,85 | 1,73% | - |
| 24.06.2026 | 19,01 | 19,01 | 18,31 | 18,53 | -1,70% | - |
| 23.06.2026 | 18,84 | 19,08 | 18,65 | 18,85 | 0,21% | - |
| 22.06.2026 | 19,07 | 19,45 | 18,77 | 18,81 | -0,90% | - |
| 19.06.2026 | 18,87 | 19,20 | 18,67 | 18,98 | 1,01% | 27,00 |
| 18.06.2026 | 18,85 | 18,90 | 18,64 | 18,79 | 0,16% | - |
| 17.06.2026 | 18,94 | 19,24 | 18,73 | 18,76 | -2,70% | 100,00 |
| 16.06.2026 | 19,48 | 19,70 | 19,07 | 19,28 | -1,18% | - |
| 15.06.2026 | 18,82 | 19,52 | 18,61 | 19,51 | 4,33% | - |
| 12.06.2026 | 18,47 | 18,88 | 18,38 | 18,70 | 1,91% | - |
| 11.06.2026 | 18,09 | 18,62 | 18,04 | 18,35 | 1,49% | - |
| 10.06.2026 | 18,40 | 18,44 | 18,06 | 18,08 | -1,79% | 150,00 |
| 09.06.2026 | 17,99 | 18,75 | 17,94 | 18,41 | 2,22% | - |
| 08.06.2026 | 18,39 | 18,56 | 17,91 | 18,01 | -2,65% | - |
| 05.06.2026 | 18,69 | 18,78 | 18,28 | 18,50 | -0,86% | 770,00 |
| 04.06.2026 | 19,23 | 19,45 | 18,52 | 18,66 | -2,51% | - |
| 03.06.2026 | 20,05 | 20,58 | 18,98 | 19,14 | -4,61% | 500,00 |
| 02.06.2026 | 20,38 | 20,98 | 19,96 | 20,07 | -1,52% | 150,00 |
| 01.06.2026 | 20,03 | 20,60 | 19,85 | 20,38 | -0,24% | 530,00 |
| 29.05.2026 | 19,47 | 20,50 | 19,38 | 20,43 | 4,64% | 105,00 |
| 28.05.2026 | 19,72 | 19,75 | 19,51 | 19,52 | -0,86% | - |
| 27.05.2026 | 16,94 | 20,23 | 16,14 | 19,69 | -5,45% | 5.000,00 |
| 26.05.2026 | 20,90 | 21,13 | 19,88 | 20,83 | -2,57% | 1.295,00 |
| 25.05.2026 | 19,52 | 21,48 | 19,50 | 21,38 | 8,67% | 1.754,00 |
| 22.05.2026 | 19,43 | 20,08 | 19,28 | 19,67 | 1,24% | 254,00 |
| 21.05.2026 | 19,31 | 19,72 | 19,15 | 19,43 | 0,62% | - |
| 20.05.2026 | 18,98 | 19,42 | 18,93 | 19,31 | 1,26% | - |
| 19.05.2026 | 19,03 | 19,18 | 18,94 | 19,07 | -0,42% | 525,00 |
| 18.05.2026 | 18,81 | 19,46 | 18,70 | 19,15 | 0,10% | 550,00 |
| 15.05.2026 | 19,31 | 19,35 | 18,94 | 19,13 | -0,83% | 100,00 |
| 14.05.2026 | 19,22 | 19,41 | 19,11 | 19,29 | 0,26% | 156,00 |
| 13.05.2026 | 18,16 | 19,35 | 18,07 | 19,24 | 6,01% | 4.713,00 |
| 12.05.2026 | 18,21 | 18,49 | 18,03 | 18,15 | -0,38% | - |
| 11.05.2026 | 18,30 | 18,47 | 17,90 | 18,22 | -0,55% | 1.090,00 |
| 08.05.2026 | 18,19 | 18,38 | 17,95 | 18,32 | 1,16% | 14,00 |
| 07.05.2026 | 18,13 | 18,46 | 17,97 | 18,11 | -0,60% | - |
| 06.05.2026 | 18,16 | 18,41 | 18,02 | 18,22 | 1,17% | 390,00 |
| 05.05.2026 | 17,38 | 18,29 | 17,23 | 18,01 | 4,77% | 1.450,00 |
| 04.05.2026 | 17,55 | 17,62 | 16,95 | 17,19 | -1,94% | 900,00 |
| 30.04.2026 | 17,45 | 17,60 | 17,25 | 17,53 | -1,07% | - |
| 29.04.2026 | 17,77 | 17,85 | 17,62 | 17,72 | 0,80% | 570,00 |
| 28.04.2026 | 17,48 | 17,61 | 17,46 | 17,58 | -1,68% | - |
| 27.04.2026 | 18,09 | 18,15 | 17,61 | 17,88 | -1,49% | 1.090,00 |
| 24.04.2026 | 18,29 | 18,41 | 17,52 | 18,15 | -0,49% | 4.684,00 |
| 23.04.2026 | 18,19 | 18,47 | 18,12 | 18,24 | 0,11% | - |
| 22.04.2026 | 18,15 | 18,51 | 17,92 | 18,22 | 0,94% | - |
| 21.04.2026 | 17,97 | 18,14 | 17,84 | 18,05 | 4,70% | 226,00 |
| 20.04.2026 | 17,53 | 17,75 | 17,03 | 17,24 | -1,49% | 60,00 |
| 17.04.2026 | 17,65 | 17,73 | 17,42 | 17,50 | -0,51% | 57,00 |
| 16.04.2026 | 16,69 | 17,73 | 16,60 | 17,59 | 6,48% | - |