14,720€
-0,81%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 14,93 | 15,24 | 14,80 | 15,10 | 1,75% | - |
| 22.12.2025 | 15,60 | 15,60 | 14,84 | 14,84 | -3,89% | 1.002,00 |
| 19.12.2025 | 15,57 | 15,73 | 15,42 | 15,44 | -0,90% | - |
| 18.12.2025 | 14,77 | 15,80 | 14,77 | 15,58 | 4,70% | - |
| 17.12.2025 | 15,58 | 15,69 | 14,73 | 14,88 | -4,37% | - |
| 16.12.2025 | 16,22 | 16,22 | 15,49 | 15,56 | -3,11% | - |
| 15.12.2025 | 16,19 | 16,27 | 16,06 | 16,06 | 0,31% | - |
| 12.12.2025 | 16,32 | 16,82 | 16,01 | 16,01 | -1,23% | - |
| 11.12.2025 | 16,11 | 16,43 | 16,00 | 16,21 | 2,21% | - |
| 10.12.2025 | 15,84 | 15,88 | 15,84 | 15,86 | -0,25% | - |
| 08.12.2025 | 16,12 | 16,12 | 16,12 | 15,90 | -1,24% | - |
| 05.12.2025 | 16,22 | 16,22 | 16,10 | 16,10 | 0,00% | - |
| 04.12.2025 | 16,10 | 16,14 | 16,08 | 16,10 | 0,37% | - |
| 03.12.2025 | 16,48 | 16,48 | 16,04 | 16,04 | -2,67% | - |
| 02.12.2025 | 16,46 | 16,96 | 16,44 | 16,48 | -5,18% | 63,00 |
| 01.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 1,05% | - |
| 28.11.2025 | 16,42 | 17,20 | 16,42 | 17,20 | 5,39% | - |
| 27.11.2025 | 17,14 | 17,14 | 16,32 | 16,32 | -4,78% | - |
| 26.11.2025 | 17,84 | 17,84 | 17,14 | 17,14 | -3,71% | - |
| 25.11.2025 | 17,14 | 17,80 | 17,14 | 17,80 | 3,85% | - |
| 24.11.2025 | 16,40 | 17,14 | 16,40 | 17,14 | 5,15% | - |
| 21.11.2025 | 15,56 | 16,30 | 15,56 | 16,30 | 3,95% | - |
| 20.11.2025 | 15,66 | 15,68 | 15,54 | 15,68 | 2,22% | - |
| 19.11.2025 | 14,74 | 15,34 | 14,74 | 15,34 | 7,57% | - |
| 18.11.2025 | 15,12 | 15,12 | 14,54 | 14,26 | 0,71% | - |
| 17.11.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -0,42% | - |
| 14.11.2025 | 14,02 | 14,22 | 13,70 | 14,22 | 2,89% | - |
| 13.11.2025 | 13,86 | 13,86 | 13,64 | 13,82 | -0,14% | - |
| 12.11.2025 | 13,64 | 13,88 | 13,46 | 13,84 | 1,76% | - |
| 11.11.2025 | 13,14 | 13,60 | 13,14 | 13,60 | 3,50% | - |
| 10.11.2025 | 13,00 | 13,14 | 13,00 | 13,14 | -1,50% | - |
| 08.11.2025 | 13,80 | 13,80 | 13,34 | 13,34 | -3,47% | - |
| 06.11.2025 | 13,34 | 13,86 | 13,18 | 13,82 | 2,98% | - |
| 05.11.2025 | 13,06 | 13,42 | 13,02 | 13,42 | 2,76% | - |
| 04.11.2025 | 13,30 | 13,30 | 13,06 | 13,06 | -2,68% | - |
| 03.11.2025 | 13,36 | 13,42 | 13,26 | 13,42 | 0,60% | - |
| 31.10.2025 | 12,98 | 13,18 | 12,98 | 13,34 | 2,30% | - |
| 30.10.2025 | 12,78 | 13,00 | 12,78 | 13,04 | 3,66% | - |
| 29.10.2025 | 13,38 | 13,38 | 12,58 | 12,58 | -6,68% | - |
| 28.10.2025 | 13,72 | 13,82 | 13,48 | 13,48 | -2,18% | - |
| 27.10.2025 | 14,00 | 14,00 | 13,86 | 13,78 | 0,29% | - |
| 24.10.2025 | 13,70 | 13,74 | 13,70 | 13,74 | -1,01% | - |
| 23.10.2025 | 13,62 | 13,94 | 13,60 | 13,88 | 1,61% | - |
| 22.10.2025 | 13,94 | 13,94 | 13,52 | 13,66 | 0,29% | - |
| 21.10.2025 | 14,48 | 14,48 | 13,62 | 13,62 | -0,29% | - |
| 20.10.2025 | 13,24 | 13,66 | 13,24 | 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 | 14,42 | 14,42 | 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% | - |