18,890€
-1,46%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 19,15 | 19,19 | 18,91 | 18,92 | -1,30% | - |
| 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% | - |
| 15.04.2026 | 15,78 | 16,75 | 15,72 | 16,52 | 4,49% | 500,00 |
| 14.04.2026 | 15,95 | 16,22 | 15,51 | 15,81 | -0,75% | 905,00 |
| 13.04.2026 | 16,02 | 16,29 | 15,72 | 15,93 | -0,56% | - |
| 10.04.2026 | 15,71 | 16,09 | 15,44 | 16,02 | 2,23% | 233,00 |
| 09.04.2026 | 15,43 | 15,96 | 15,35 | 15,67 | 0,71% | - |
| 08.04.2026 | 16,09 | 16,71 | 15,20 | 15,56 | -2,87% | 35,00 |
| 07.04.2026 | 15,86 | 16,26 | 15,77 | 16,02 | 0,44% | 102,00 |
| 02.04.2026 | 15,82 | 16,11 | 15,52 | 15,95 | 1,79% | 100,00 |
| 01.04.2026 | 15,45 | 15,88 | 15,16 | 15,67 | 0,90% | 1.000,00 |
| 31.03.2026 | 15,22 | 15,67 | 14,96 | 15,53 | 3,67% | - |
| 30.03.2026 | 15,88 | 16,02 | 14,76 | 14,98 | -6,32% | 250,00 |
| 27.03.2026 | 15,24 | 16,03 | 15,18 | 15,99 | 4,17% | - |
| 26.03.2026 | 14,89 | 15,51 | 14,66 | 15,35 | 3,09% | 528,00 |
| 25.03.2026 | 14,42 | 15,04 | 14,38 | 14,89 | 3,19% | 115,00 |
| 24.03.2026 | 14,59 | 14,69 | 14,11 | 14,43 | -0,82% | 33,00 |
| 23.03.2026 | 13,99 | 14,55 | 13,24 | 14,55 | 5,13% | 105,00 |
| 20.03.2026 | 15,06 | 15,43 | 13,84 | 13,84 | -8,95% | 306,00 |
| 19.03.2026 | 15,49 | 15,88 | 14,91 | 15,20 | -2,06% | 3.693,00 |
| 18.03.2026 | 15,58 | 15,83 | 15,52 | 15,52 | 0,06% | - |
| 17.03.2026 | 15,34 | 15,61 | 15,24 | 15,51 | 0,78% | 120,00 |
| 16.03.2026 | 15,27 | 15,40 | 14,97 | 15,39 | 0,39% | - |
| 13.03.2026 | 15,45 | 15,59 | 15,21 | 15,33 | -0,90% | 6,00 |
| 12.03.2026 | 15,64 | 15,65 | 15,33 | 15,47 | -1,09% | - |
| 11.03.2026 | 15,68 | 15,91 | 15,47 | 15,64 | -0,82% | 205,00 |
| 10.03.2026 | 15,62 | 16,10 | 15,49 | 15,77 | 0,19% | - |
| 09.03.2026 | 16,14 | 16,15 | 15,67 | 15,74 | -1,44% | 100,00 |
| 06.03.2026 | 16,06 | 16,28 | 15,86 | 15,97 | -0,93% | - |
| 05.03.2026 | 16,46 | 16,81 | 16,06 | 16,12 | -2,48% | 7,00 |
| 04.03.2026 | 15,62 | 16,68 | 15,62 | 16,53 | 5,76% | 410,00 |
| 03.03.2026 | 16,37 | 16,38 | 15,48 | 15,63 | -4,58% | 222,00 |
| 02.03.2026 | 17,44 | 17,44 | 16,16 | 16,38 | -4,88% | 400,00 |
| 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 |