17,880€
-0,22%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,11 | 18,56 | 17,64 | 17,68 | -2,10% | 51,00 |
| 05.06.2025 | 18,32 | 18,34 | 17,84 | 18,06 | -0,44% | - |
| 04.06.2025 | 17,83 | 18,63 | 17,79 | 18,14 | 2,02% | 5.500,00 |
| 03.06.2025 | 18,05 | 18,05 | 17,74 | 17,78 | -1,77% | - |
| 02.06.2025 | 18,11 | 18,13 | 16,73 | 18,10 | 0,00% | 200,00 |
| 30.05.2025 | 17,97 | 18,27 | 17,97 | 18,10 | 1,00% | - |
| 29.05.2025 | 18,40 | 18,42 | 17,84 | 17,92 | -2,08% | - |
| 28.05.2025 | 18,71 | 18,72 | 18,12 | 18,30 | -2,81% | - |
| 27.05.2025 | 18,35 | 19,90 | 18,35 | 18,83 | 2,84% | - |
| 26.05.2025 | 19,88 | 20,17 | 17,92 | 18,31 | -8,22% | - |
| 23.05.2025 | 20,20 | 20,93 | 19,39 | 19,95 | -2,44% | 70,00 |
| 22.05.2025 | 21,73 | 21,98 | 18,66 | 20,45 | 3,54% | 30,00 |
| 21.05.2025 | 22,60 | 22,60 | 19,43 | 19,75 | -11,63% | 2.500,00 |
| 20.05.2025 | 22,53 | 23,58 | 20,80 | 22,35 | 12,26% | 1.150,00 |
| 19.05.2025 | 19,50 | 20,90 | 17,87 | 19,91 | 17,95% | - |
| 16.05.2025 | 17,34 | 17,90 | 15,39 | 16,88 | -1,29% | - |
| 15.05.2025 | 16,76 | 17,18 | 16,23 | 17,10 | 2,40% | - |
| 14.05.2025 | 15,30 | 17,13 | 15,15 | 16,70 | 6,03% | - |
| 13.05.2025 | 14,42 | 16,55 | 14,40 | 15,75 | 8,77% | - |
| 12.05.2025 | 13,22 | 14,80 | 12,80 | 14,48 | 7,98% | - |
| 09.05.2025 | 13,43 | 13,59 | 12,49 | 13,41 | -0,67% | - |
| 08.05.2025 | 13,37 | 14,00 | 13,21 | 13,50 | 1,89% | - |
| 07.05.2025 | 11,57 | 13,25 | 11,53 | 13,25 | 14,92% | - |
| 06.05.2025 | 10,77 | 11,80 | 10,63 | 11,53 | 6,76% | 10,00 |
| 05.05.2025 | 11,99 | 12,01 | 10,06 | 10,80 | -10,00% | - |
| 02.05.2025 | 12,41 | 12,41 | 11,79 | 12,00 | -1,72% | - |
| 30.04.2025 | 12,33 | 12,33 | 12,07 | 12,21 | -0,08% | - |
| 29.04.2025 | 12,72 | 12,90 | 11,99 | 12,22 | -5,27% | - |
| 28.04.2025 | 12,82 | 12,90 | 12,68 | 12,90 | 1,10% | - |
| 25.04.2025 | 12,48 | 13,09 | 12,21 | 12,76 | 2,24% | - |
| 24.04.2025 | 13,19 | 13,19 | 12,41 | 12,48 | -5,67% | 600,00 |
| 23.04.2025 | 12,50 | 13,73 | 12,27 | 13,23 | 2,08% | - |
| 22.04.2025 | 13,03 | 13,15 | 12,80 | 12,96 | -0,61% | - |
| 17.04.2025 | 13,32 | 13,62 | 12,97 | 13,04 | -1,58% | - |
| 16.04.2025 | 13,87 | 13,97 | 13,12 | 13,25 | -6,03% | - |
| 15.04.2025 | 14,59 | 14,65 | 13,82 | 14,10 | -3,42% | - |
| 14.04.2025 | 14,85 | 14,91 | 14,38 | 14,60 | -1,35% | - |
| 11.04.2025 | 14,49 | 14,85 | 14,42 | 14,80 | 2,78% | - |
| 10.04.2025 | 16,12 | 16,14 | 14,04 | 14,40 | -12,03% | - |
| 09.04.2025 | 14,54 | 16,42 | 14,53 | 16,37 | 9,87% | - |
| 08.04.2025 | 16,01 | 16,78 | 14,80 | 14,90 | -5,10% | - |
| 07.04.2025 | 13,41 | 16,25 | 11,70 | 15,70 | 15,87% | - |
| 04.04.2025 | 14,65 | 17,18 | 10,47 | 13,55 | -24,30% | 1.021,00 |
| 03.04.2025 | 18,28 | 18,45 | 17,73 | 17,90 | -4,28% | 231,00 |
| 02.04.2025 | 19,20 | 19,68 | 18,63 | 18,70 | -2,35% | - |
| 01.04.2025 | 18,53 | 19,70 | 18,48 | 19,15 | 3,65% | 726,00 |
| 31.03.2025 | 18,18 | 18,70 | 18,18 | 18,48 | 1,37% | - |
| 28.03.2025 | 18,55 | 19,20 | 18,23 | 18,23 | -2,15% | 50,00 |
| 27.03.2025 | 18,80 | 18,98 | 18,38 | 18,63 | -1,32% | - |
| 26.03.2025 | 18,98 | 19,00 | 18,78 | 18,88 | -0,40% | - |
| 25.03.2025 | 19,00 | 19,25 | 18,83 | 18,95 | -0,39% | - |
| 24.03.2025 | 18,90 | 19,63 | 18,68 | 19,03 | 1,33% | - |
| 21.03.2025 | 18,45 | 19,25 | 18,45 | 18,78 | 0,13% | - |
| 20.03.2025 | 19,20 | 19,55 | 18,70 | 18,75 | -2,47% | - |
| 19.03.2025 | 19,75 | 19,78 | 19,00 | 19,23 | -2,90% | 200,00 |
| 18.03.2025 | 20,15 | 20,70 | 19,70 | 19,80 | -1,98% | 200,00 |
| 17.03.2025 | 17,50 | 20,40 | 17,40 | 20,20 | 15,10% | 600,00 |
| 14.03.2025 | 18,33 | 18,33 | 17,13 | 17,55 | -3,57% | - |
| 13.03.2025 | 18,05 | 18,43 | 18,03 | 18,20 | -0,14% | - |
| 12.03.2025 | 18,55 | 19,05 | 18,15 | 18,23 | -0,82% | - |
| 11.03.2025 | 19,33 | 19,45 | 18,38 | 18,38 | -5,41% | 2.743,00 |
| 10.03.2025 | 20,25 | 20,25 | 19,13 | 19,43 | -4,07% | 1.000,00 |
| 07.03.2025 | 20,30 | 20,38 | 20,15 | 20,25 | -1,46% | - |
| 06.03.2025 | 20,95 | 20,95 | 19,85 | 20,55 | -1,91% | - |
| 05.03.2025 | 21,15 | 21,35 | 20,50 | 20,95 | 0,00% | - |
| 04.03.2025 | 20,90 | 21,30 | 20,85 | 20,95 | 0,00% | - |
| 03.03.2025 | 21,00 | 21,85 | 20,80 | 20,95 | 1,95% | - |
| 28.02.2025 | 22,90 | 23,10 | 20,25 | 20,55 | -9,67% | 557,00 |
| 27.02.2025 | 23,20 | 23,55 | 22,15 | 22,75 | -1,09% | - |
| 26.02.2025 | 24,00 | 24,30 | 21,95 | 23,00 | -0,65% | - |
| 25.02.2025 | 19,20 | 24,10 | 18,45 | 23,15 | 11,03% | 800,00 |
| 24.02.2025 | 24,70 | 24,70 | 18,25 | 20,85 | -14,90% | 1.199,00 |
| 21.02.2025 | 21,35 | 25,60 | 21,25 | 24,50 | 15,02% | 700,00 |
| 20.02.2025 | 20,55 | 21,45 | 20,30 | 21,30 | 3,65% | - |
| 19.02.2025 | 20,60 | 21,10 | 19,65 | 20,55 | -0,24% | 70,00 |
| 18.02.2025 | 19,68 | 20,70 | 19,65 | 20,60 | 4,57% | - |
| 17.02.2025 | 19,85 | 20,20 | 19,43 | 19,70 | 0,00% | - |
| 14.02.2025 | 19,38 | 19,75 | 19,33 | 19,70 | 1,68% | - |
| 13.02.2025 | 18,90 | 19,78 | 18,83 | 19,38 | 3,20% | - |
| 12.02.2025 | 18,38 | 18,88 | 18,38 | 18,78 | 2,04% | - |
| 11.02.2025 | 18,35 | 19,18 | 18,30 | 18,40 | 0,41% | - |
| 10.02.2025 | 17,98 | 18,88 | 17,83 | 18,33 | 2,09% | - |
| 07.02.2025 | 18,03 | 18,10 | 17,95 | 17,95 | -0,97% | 8,00 |
| 06.02.2025 | 17,80 | 18,23 | 17,80 | 18,13 | 2,26% | 164,00 |
| 05.02.2025 | 17,85 | 18,33 | 17,73 | 17,73 | -1,12% | - |
| 04.02.2025 | 18,33 | 18,35 | 17,93 | 17,93 | -2,05% | - |
| 03.02.2025 | 18,23 | 18,38 | 17,90 | 18,30 | -0,54% | - |
| 31.01.2025 | 18,38 | 18,88 | 18,00 | 18,40 | 0,27% | 50,00 |
| 30.01.2025 | 17,93 | 18,43 | 17,93 | 18,35 | 2,51% | - |
| 29.01.2025 | 18,80 | 18,90 | 17,85 | 17,90 | -2,05% | - |
| 28.01.2025 | 20,05 | 20,05 | 17,70 | 18,28 | -7,47% | 100,00 |
| 27.01.2025 | 18,98 | 19,85 | 16,90 | 19,75 | 2,33% | - |
| 24.01.2025 | 19,35 | 19,83 | 17,80 | 19,30 | 3,76% | 129,00 |
| 23.01.2025 | 16,43 | 18,85 | 16,40 | 18,60 | 13,41% | - |
| 22.01.2025 | 16,70 | 16,70 | 16,15 | 16,40 | -1,94% | - |
| 21.01.2025 | 16,58 | 16,78 | 16,15 | 16,73 | -0,15% | - |
| 20.01.2025 | 16,78 | 17,00 | 15,98 | 16,75 | 0,00% | - |
| 17.01.2025 | 16,58 | 16,98 | 16,00 | 16,75 | 1,06% | 206,00 |
| 16.01.2025 | 16,25 | 16,88 | 16,15 | 16,58 | 1,69% | - |
| 15.01.2025 | 16,70 | 16,98 | 15,85 | 16,30 | -1,81% | - |