13,780€
0,29%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 14,17 | 14,22 | 13,78 | 13,78 | 0,29% | - |
| 24.10.2025 | 13,89 | 14,25 | 13,74 | 13,74 | -1,01% | - |
| 23.10.2025 | 13,79 | 14,30 | 13,77 | 13,88 | 1,61% | - |
| 22.10.2025 | 14,07 | 14,31 | 13,66 | 13,66 | 0,29% | - |
| 21.10.2025 | 14,62 | 15,19 | 13,62 | 13,62 | -0,29% | - |
| 20.10.2025 | 13,38 | 14,65 | 13,38 | 13,66 | 3,33% | - |
| 17.10.2025 | 12,28 | 13,22 | 12,26 | 13,22 | 6,61% | - |
| 16.10.2025 | 12,12 | 12,40 | 12,12 | 12,40 | 0,98% | - |
| 15.10.2025 | 12,34 | 12,34 | 11,98 | 12,28 | -5,68% | - |
| 14.10.2025 | 13,68 | 13,68 | 13,02 | 13,02 | -5,10% | - |
| 13.10.2025 | 13,74 | 13,74 | 13,64 | 13,72 | -0,15% | - |
| 10.10.2025 | 13,66 | 13,66 | 13,66 | 13,74 | -2,28% | - |
| 07.10.2025 | 14,32 | 14,32 | 14,06 | 14,06 | -0,71% | - |
| 06.10.2025 | 14,46 | 14,46 | 14,16 | 14,16 | -1,67% | - |
| 03.10.2025 | 14,32 | 14,40 | 14,16 | 14,40 | 0,70% | - |
| 02.10.2025 | 14,30 | 14,54 | 13,98 | 14,30 | -0,56% | 5,00 |
| 01.10.2025 | 14,08 | 14,38 | 14,02 | 14,38 | 1,84% | - |
| 30.09.2025 | 13,86 | 14,12 | 13,60 | 14,12 | 1,58% | 15,00 |
| 29.09.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,29% | - |
| 26.09.2025 | 13,80 | 13,96 | 13,80 | 13,94 | 0,00% | - |
| 25.09.2025 | 14,50 | 14,50 | 13,84 | 13,94 | -3,86% | - |
| 24.09.2025 | 15,04 | 15,04 | 14,50 | 14,50 | -3,46% | 30,00 |
| 23.09.2025 | 15,04 | 15,04 | 15,00 | 15,02 | 0,00% | - |
| 22.09.2025 | 15,68 | 15,68 | 14,98 | 15,02 | -5,65% | - |
| 19.09.2025 | 15,94 | 15,94 | 15,92 | 15,92 | 1,79% | - |
| 18.09.2025 | 15,74 | 15,74 | 15,64 | 15,64 | -0,51% | - |
| 17.09.2025 | 15,64 | 15,72 | 15,64 | 15,72 | 0,00% | - |
| 16.09.2025 | 15,64 | 15,72 | 15,64 | 15,72 | -0,88% | 100,00 |
| 15.09.2025 | 15,82 | 15,86 | 15,58 | 15,86 | 1,02% | - |
| 12.09.2025 | 16,02 | 16,02 | 15,70 | 15,70 | -1,88% | - |
| 11.09.2025 | 15,90 | 16,00 | 15,60 | 16,00 | 2,04% | - |
| 10.09.2025 | 15,64 | 15,68 | 15,64 | 15,68 | 0,38% | - |
| 09.09.2025 | 15,72 | 15,72 | 15,62 | 15,62 | -0,64% | - |
| 08.09.2025 | 15,54 | 15,74 | 15,42 | 15,72 | -0,25% | - |
| 05.09.2025 | 15,96 | 16,10 | 15,76 | 15,76 | -2,35% | - |
| 04.09.2025 | 16,38 | 16,38 | 16,14 | 16,14 | -1,47% | - |
| 03.09.2025 | 16,56 | 16,56 | 16,16 | 16,38 | -1,09% | - |
| 02.09.2025 | 16,92 | 16,92 | 16,40 | 16,56 | -2,36% | - |
| 01.09.2025 | 16,42 | 16,96 | 16,20 | 16,96 | 4,31% | - |
| 29.08.2025 | 16,86 | 16,86 | 16,26 | 16,26 | -4,69% | - |
| 28.08.2025 | 17,04 | 17,16 | 17,04 | 17,06 | 1,55% | - |
| 27.08.2025 | 16,64 | 16,64 | 16,64 | 16,80 | 0,96% | - |
| 25.08.2025 | 16,60 | 16,84 | 16,46 | 16,64 | -0,36% | - |
| 22.08.2025 | 16,16 | 16,70 | 16,16 | 16,70 | 2,96% | - |
| 21.08.2025 | 16,14 | 16,22 | 16,14 | 16,22 | -1,70% | - |
| 20.08.2025 | 16,74 | 16,74 | 16,50 | 16,50 | -1,55% | 250,00 |
| 19.08.2025 | 17,04 | 17,04 | 16,54 | 16,76 | -1,41% | - |
| 18.08.2025 | 16,88 | 17,06 | 16,88 | 17,00 | -1,73% | - |
| 16.08.2025 | 17,20 | 17,30 | 16,96 | 17,30 | 1,65% | 125,00 |
| 14.08.2025 | 17,24 | 17,24 | 17,02 | 17,02 | -3,30% | - |
| 13.08.2025 | 17,24 | 17,60 | 16,94 | 17,60 | 5,77% | 4,00 |
| 12.08.2025 | 16,56 | 16,56 | 16,56 | 16,64 | -0,24% | - |
| 08.08.2025 | 16,54 | 16,68 | 16,40 | 16,68 | -1,42% | - |
| 07.08.2025 | 16,68 | 16,96 | 16,48 | 16,92 | 1,93% | - |
| 06.08.2025 | 17,30 | 17,30 | 16,58 | 16,60 | -3,60% | - |
| 05.08.2025 | 17,00 | 17,22 | 16,82 | 17,22 | 1,77% | - |
| 04.08.2025 | 16,70 | 17,00 | 16,70 | 16,92 | 0,71% | - |
| 01.08.2025 | 17,18 | 17,18 | 16,78 | 16,80 | -2,67% | - |
| 31.07.2025 | 17,64 | 17,64 | 17,26 | 17,26 | -1,71% | - |
| 30.07.2025 | 18,00 | 18,00 | 17,56 | 17,56 | -2,23% | - |
| 29.07.2025 | 18,58 | 18,58 | 17,74 | 17,96 | -2,50% | - |
| 28.07.2025 | 18,88 | 19,10 | 18,42 | 18,42 | 4,78% | 500,00 |
| 25.07.2025 | 17,68 | 17,68 | 17,58 | 17,58 | -0,34% | - |
| 24.07.2025 | 18,24 | 18,24 | 17,64 | 17,64 | -2,86% | - |
| 23.07.2025 | 18,36 | 18,36 | 17,86 | 18,16 | -0,11% | - |
| 22.07.2025 | 18,42 | 18,42 | 17,62 | 18,18 | -1,30% | - |
| 21.07.2025 | 18,50 | 18,56 | 18,42 | 18,42 | -0,22% | - |
| 18.07.2025 | 18,48 | 18,50 | 18,22 | 18,46 | 1,54% | - |
| 17.07.2025 | 18,82 | 18,82 | 18,18 | 18,18 | -1,84% | 33,00 |
| 16.07.2025 | 18,64 | 18,64 | 18,26 | 18,52 | -0,86% | - |
| 15.07.2025 | 18,50 | 18,68 | 18,28 | 18,68 | 1,30% | - |
| 14.07.2025 | 18,64 | 18,80 | 18,44 | 18,44 | -5,53% | - |
| 11.07.2025 | 19,52 | 19,52 | 19,52 | 19,52 | 3,72% | - |
| 10.07.2025 | 18,72 | 19,16 | 18,72 | 18,82 | 0,21% | - |
| 09.07.2025 | 18,16 | 18,78 | 18,16 | 18,78 | 4,57% | - |
| 08.07.2025 | 17,50 | 17,96 | 17,50 | 17,96 | 3,22% | - |
| 04.07.2025 | 17,62 | 17,62 | 17,40 | 17,40 | -0,34% | - |
| 03.07.2025 | 17,84 | 17,84 | 17,46 | 17,46 | 0,23% | - |
| 02.07.2025 | 17,42 | 17,42 | 17,42 | 17,42 | 2,96% | - |
| 01.07.2025 | 16,72 | 16,92 | 16,70 | 16,92 | 2,55% | - |
| 30.06.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 27.06.2025 | 15,76 | 16,00 | 15,76 | 16,00 | 1,78% | - |
| 26.06.2025 | 15,56 | 15,72 | 15,56 | 15,72 | -2,00% | - |
| 25.06.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 1,91% | - |
| 24.06.2025 | 15,84 | 15,84 | 15,74 | 15,74 | -0,25% | - |
| 23.06.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -0,13% | - |
| 20.06.2025 | 15,56 | 15,80 | 15,56 | 15,80 | -5,16% | - |
| 19.06.2025 | 16,98 | 16,98 | 16,66 | 16,66 | -2,34% | - |
| 18.06.2025 | 17,36 | 17,36 | 17,06 | 17,06 | 5,83% | - |
| 17.06.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 7,18% | - |
| 16.06.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 0,67% | - |
| 13.06.2025 | 15,42 | 15,44 | 14,94 | 14,94 | -4,48% | - |
| 12.06.2025 | 15,30 | 15,64 | 15,30 | 15,64 | 2,09% | - |
| 11.06.2025 | 15,78 | 16,02 | 15,32 | 15,32 | -9,78% | - |
| 10.06.2025 | 17,60 | 17,60 | 16,98 | 16,98 | -2,64% | 420,00 |
| 09.06.2025 | 17,54 | 17,54 | 17,30 | 17,44 | -2,46% | - |
| 06.06.2025 | 18,00 | 18,00 | 17,82 | 17,88 | -0,22% | 17,00 |
| 05.06.2025 | 18,10 | 18,10 | 17,52 | 17,92 | -3,66% | - |
| 04.06.2025 | 17,70 | 18,60 | 17,70 | 18,60 | 6,53% | 5.500,00 |
| 03.06.2025 | 17,86 | 17,86 | 17,46 | 17,46 | -2,46% | - |