14,400€
0,70%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 14,45 | 14,72 | 14,20 | 14,40 | 0,70% | - |
| 02.10.2025 | 14,45 | 14,47 | 14,18 | 14,30 | -0,56% | 15,00 |
| 01.10.2025 | 14,25 | 14,56 | 14,19 | 14,38 | 0,70% | - |
| 30.09.2025 | 13,99 | 14,30 | 13,51 | 14,28 | 2,73% | 30,00 |
| 29.09.2025 | 14,13 | 14,30 | 13,90 | 13,90 | -0,29% | - |
| 26.09.2025 | 13,99 | 14,28 | 13,91 | 13,94 | 0,00% | - |
| 25.09.2025 | 14,67 | 14,80 | 13,94 | 13,94 | -3,86% | - |
| 24.09.2025 | 15,24 | 15,24 | 14,50 | 14,50 | -3,46% | 90,00 |
| 23.09.2025 | 15,20 | 15,40 | 15,02 | 15,02 | 0,00% | - |
| 22.09.2025 | 15,82 | 15,84 | 14,86 | 15,02 | -5,18% | - |
| 19.09.2025 | 16,12 | 16,34 | 15,63 | 15,84 | 1,28% | - |
| 18.09.2025 | 15,78 | 16,40 | 15,64 | 15,64 | -0,51% | - |
| 17.09.2025 | 15,80 | 16,00 | 15,72 | 15,72 | 0,00% | - |
| 16.09.2025 | 15,85 | 16,03 | 15,72 | 15,72 | -0,88% | - |
| 15.09.2025 | 15,99 | 16,05 | 15,85 | 15,86 | 1,02% | - |
| 12.09.2025 | 16,17 | 16,17 | 15,70 | 15,70 | -1,88% | - |
| 11.09.2025 | 16,08 | 16,16 | 15,74 | 16,00 | 2,04% | - |
| 10.09.2025 | 15,82 | 16,22 | 15,68 | 15,68 | 0,38% | - |
| 09.09.2025 | 15,90 | 16,37 | 15,62 | 15,62 | -1,70% | - |
| 08.09.2025 | 15,64 | 16,07 | 15,62 | 15,89 | 0,82% | - |
| 05.09.2025 | 16,18 | 16,45 | 15,76 | 15,76 | -2,35% | - |
| 04.09.2025 | 16,52 | 16,77 | 16,03 | 16,14 | -1,47% | - |
| 03.09.2025 | 16,71 | 16,78 | 16,29 | 16,38 | -1,09% | - |
| 02.09.2025 | 17,08 | 17,27 | 16,56 | 16,56 | -2,36% | - |
| 01.09.2025 | 16,60 | 17,14 | 16,48 | 16,96 | 4,31% | - |
| 29.08.2025 | 17,04 | 17,15 | 16,26 | 16,26 | -4,69% | - |
| 28.08.2025 | 17,16 | 17,85 | 16,97 | 17,06 | 1,55% | - |
| 27.08.2025 | 16,99 | 17,07 | 16,80 | 16,80 | -0,71% | - |
| 26.08.2025 | 16,92 | 17,12 | 16,69 | 16,92 | 0,30% | - |
| 25.08.2025 | 16,73 | 17,25 | 16,60 | 16,87 | -0,06% | - |
| 22.08.2025 | 16,29 | 17,23 | 16,27 | 16,88 | 3,49% | - |
| 21.08.2025 | 16,37 | 16,56 | 16,31 | 16,31 | 0,62% | - |
| 20.08.2025 | 16,92 | 16,99 | 16,19 | 16,21 | -4,31% | 250,00 |
| 19.08.2025 | 16,76 | 17,20 | 16,74 | 16,94 | -1,45% | - |
| 18.08.2025 | 17,14 | 17,44 | 17,04 | 17,19 | -1,21% | - |
| 15.08.2025 | 17,35 | 17,48 | 17,23 | 17,40 | 0,58% | 125,00 |
| 14.08.2025 | 17,40 | 17,40 | 17,24 | 17,30 | -0,86% | - |
| 13.08.2025 | 17,41 | 17,46 | 17,24 | 17,45 | 0,29% | 4,00 |
| 12.08.2025 | 16,86 | 17,40 | 16,82 | 17,40 | 3,57% | - |
| 11.08.2025 | 16,73 | 17,21 | 16,70 | 16,80 | -0,41% | 20,00 |
| 08.08.2025 | 16,65 | 16,87 | 16,65 | 16,87 | 1,02% | - |
| 07.08.2025 | 16,86 | 17,29 | 16,52 | 16,70 | -0,30% | - |
| 06.08.2025 | 17,49 | 17,49 | 16,39 | 16,75 | -3,74% | - |
| 05.08.2025 | 17,17 | 17,47 | 17,13 | 17,40 | 1,64% | - |
| 04.08.2025 | 16,86 | 17,44 | 16,84 | 17,12 | 0,88% | - |
| 01.08.2025 | 17,33 | 17,58 | 16,65 | 16,97 | -2,81% | - |
| 31.07.2025 | 17,83 | 17,87 | 17,34 | 17,46 | -1,91% | - |
| 30.07.2025 | 18,09 | 18,14 | 14,22 | 17,80 | -1,49% | - |
| 29.07.2025 | 18,76 | 18,78 | 10,55 | 18,07 | -3,32% | - |
| 28.07.2025 | 19,01 | 20,40 | 18,37 | 18,69 | -0,21% | 1.000,00 |
| 25.07.2025 | 17,75 | 18,75 | 17,71 | 18,73 | 5,34% | - |
| 24.07.2025 | 18,65 | 18,75 | 17,78 | 17,78 | -3,16% | - |
| 23.07.2025 | 18,49 | 18,49 | 18,10 | 18,36 | 0,33% | - |
| 22.07.2025 | 18,56 | 18,71 | 17,74 | 18,30 | -1,19% | - |
| 21.07.2025 | 18,62 | 19,17 | 18,51 | 18,52 | -0,48% | - |
| 18.07.2025 | 18,61 | 18,84 | 18,49 | 18,61 | 0,27% | - |
| 17.07.2025 | 18,72 | 18,85 | 18,44 | 18,56 | -0,59% | - |
| 16.07.2025 | 18,79 | 19,20 | 18,33 | 18,67 | -0,95% | - |
| 15.07.2025 | 18,66 | 19,05 | 18,59 | 18,85 | 1,29% | - |
| 14.07.2025 | 18,82 | 19,10 | 18,57 | 18,61 | -1,79% | - |
| 11.07.2025 | 19,75 | 19,88 | 18,36 | 18,95 | -3,81% | - |
| 10.07.2025 | 18,94 | 19,95 | 18,90 | 19,70 | 4,01% | - |
| 09.07.2025 | 18,40 | 19,16 | 18,07 | 18,94 | 3,72% | - |
| 08.07.2025 | 17,65 | 18,26 | 17,65 | 18,26 | 3,63% | - |
| 07.07.2025 | 17,78 | 17,91 | 17,60 | 17,62 | -0,23% | - |
| 04.07.2025 | 17,77 | 17,85 | 17,55 | 17,66 | -1,01% | - |
| 03.07.2025 | 18,03 | 18,10 | 17,47 | 17,84 | -0,78% | - |
| 02.07.2025 | 17,63 | 18,08 | 17,23 | 17,98 | 2,39% | - |
| 01.07.2025 | 16,86 | 17,63 | 16,86 | 17,56 | 3,97% | - |
| 30.06.2025 | 16,73 | 17,07 | 16,40 | 16,89 | 3,11% | - |
| 27.06.2025 | 15,91 | 16,71 | 15,90 | 16,38 | 3,08% | - |
| 26.06.2025 | 15,72 | 16,04 | 15,70 | 15,89 | 1,15% | - |
| 25.06.2025 | 16,17 | 16,22 | 15,69 | 15,71 | -2,18% | - |
| 24.06.2025 | 15,94 | 16,23 | 15,84 | 16,06 | 1,97% | - |
| 23.06.2025 | 16,00 | 16,45 | 15,55 | 15,75 | -1,62% | - |
| 20.06.2025 | 15,77 | 16,67 | 15,70 | 16,01 | 2,04% | - |
| 19.06.2025 | 17,13 | 17,25 | 15,43 | 15,69 | -8,94% | - |
| 18.06.2025 | 17,43 | 17,58 | 16,99 | 17,23 | -1,03% | - |
| 17.06.2025 | 16,32 | 18,29 | 16,21 | 17,41 | 8,41% | - |
| 16.06.2025 | 15,20 | 16,35 | 14,83 | 16,06 | 5,87% | - |
| 13.06.2025 | 15,58 | 15,72 | 14,91 | 15,17 | -4,17% | - |
| 12.06.2025 | 15,44 | 16,11 | 15,12 | 15,83 | 2,26% | - |
| 11.06.2025 | 15,99 | 16,86 | 15,45 | 15,48 | -2,58% | - |
| 10.06.2025 | 17,72 | 17,74 | 13,98 | 15,89 | -10,18% | 420,00 |
| 09.06.2025 | 17,69 | 17,88 | 17,60 | 17,69 | 0,06% | - |
| 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% | - |