18,790€
-2,03%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 19,24 | 19,26 | 18,66 | 18,77 | -2,14% | - |
| 30.06.2026 | 19,40 | 19,40 | 18,90 | 19,18 | -0,57% | - |
| 29.06.2026 | 19,61 | 19,79 | 19,20 | 19,29 | -0,67% | - |
| 26.06.2026 | 18,81 | 19,68 | 18,71 | 19,42 | 2,91% | - |
| 25.06.2026 | 18,71 | 19,17 | 18,54 | 18,87 | 1,83% | - |
| 24.06.2026 | 19,09 | 19,09 | 18,40 | 18,53 | -2,88% | - |
| 23.06.2026 | 18,86 | 19,08 | 18,55 | 19,08 | 1,38% | - |
| 22.06.2026 | 19,03 | 19,46 | 18,71 | 18,82 | -0,63% | 72,00 |
| 19.06.2026 | 18,94 | 19,30 | 18,66 | 18,94 | 0,64% | - |
| 18.06.2026 | 18,92 | 18,97 | 18,57 | 18,82 | 0,05% | - |
| 17.06.2026 | 18,78 | 19,21 | 18,71 | 18,81 | 0,11% | - |
| 16.06.2026 | 19,47 | 19,70 | 18,75 | 18,79 | -3,79% | 2.384,00 |
| 15.06.2026 | 18,89 | 19,64 | 18,63 | 19,53 | 3,77% | - |
| 12.06.2026 | 18,59 | 18,90 | 18,46 | 18,82 | 1,18% | - |
| 11.06.2026 | 18,13 | 18,63 | 18,09 | 18,60 | 2,88% | - |
| 10.06.2026 | 18,37 | 18,54 | 18,08 | 18,08 | -1,63% | - |
| 09.06.2026 | 17,90 | 18,73 | 17,89 | 18,38 | 2,97% | - |
| 08.06.2026 | 18,29 | 18,55 | 17,63 | 17,85 | -3,51% | - |
| 05.06.2026 | 18,75 | 18,77 | 18,33 | 18,50 | -0,80% | - |
| 04.06.2026 | 19,31 | 19,53 | 18,57 | 18,65 | -3,47% | - |
| 03.06.2026 | 19,98 | 20,55 | 19,06 | 19,32 | -3,64% | 24.966,00 |
| 02.06.2026 | 20,38 | 20,95 | 19,89 | 20,05 | -1,84% | 190,00 |
| 01.06.2026 | 19,93 | 20,58 | 19,86 | 20,43 | 2,69% | - |
| 29.05.2026 | 19,40 | 20,53 | 19,37 | 19,89 | 2,95% | - |
| 28.05.2026 | 19,72 | 19,72 | 19,31 | 19,32 | -2,13% | 5.500,00 |
| 27.05.2026 | 16,81 | 20,15 | 15,95 | 19,74 | 14,10% | - |
| 26.05.2026 | 21,38 | 21,38 | 17,30 | 17,30 | -19,25% | 81,00 |
| 25.05.2026 | 19,50 | 21,45 | 19,48 | 21,43 | 9,98% | 2.344,00 |
| 22.05.2026 | 19,45 | 20,00 | 19,31 | 19,48 | 0,52% | 140,00 |
| 21.05.2026 | 19,27 | 19,68 | 19,12 | 19,38 | 0,41% | - |
| 20.05.2026 | 18,94 | 19,43 | 18,92 | 19,30 | 1,85% | 145,00 |
| 19.05.2026 | 18,94 | 19,20 | 18,86 | 18,95 | -0,32% | - |
| 18.05.2026 | 18,73 | 19,43 | 18,69 | 19,01 | -0,68% | - |
| 15.05.2026 | 19,33 | 19,45 | 19,03 | 19,14 | -0,93% | - |
| 14.05.2026 | 19,16 | 19,46 | 19,10 | 19,32 | 0,99% | - |
| 13.05.2026 | 18,15 | 19,40 | 18,08 | 19,13 | 5,11% | 27.042,00 |
| 12.05.2026 | 18,13 | 18,37 | 18,03 | 18,20 | -0,49% | 300,00 |
| 11.05.2026 | 18,24 | 18,41 | 17,91 | 18,29 | -0,05% | - |
| 08.05.2026 | 18,09 | 18,40 | 18,05 | 18,30 | 1,39% | - |
| 07.05.2026 | 18,11 | 18,37 | 17,97 | 18,05 | -0,50% | 80,00 |
| 06.05.2026 | 18,18 | 18,40 | 17,98 | 18,14 | 0,55% | - |
| 05.05.2026 | 17,32 | 18,09 | 17,24 | 18,04 | 4,22% | - |
| 04.05.2026 | 17,53 | 18,03 | 17,01 | 17,31 | -1,20% | - |
| 30.04.2026 | 17,47 | 17,66 | 17,15 | 17,52 | -0,06% | - |
| 29.04.2026 | 17,77 | 17,92 | 17,43 | 17,53 | -1,07% | 10.000,00 |
| 28.04.2026 | 17,47 | 17,98 | 17,47 | 17,72 | 0,28% | 35.060,00 |
| 27.04.2026 | 18,06 | 18,18 | 17,64 | 17,67 | -2,59% | - |
| 24.04.2026 | 18,23 | 18,38 | 17,77 | 18,14 | 0,06% | - |
| 23.04.2026 | 18,09 | 18,46 | 17,92 | 18,13 | -0,38% | 21.828,00 |
| 22.04.2026 | 18,22 | 18,49 | 18,00 | 18,20 | 1,22% | 15.408,00 |
| 21.04.2026 | 17,90 | 18,22 | 17,87 | 17,98 | 0,78% | 21.580,00 |
| 20.04.2026 | 17,43 | 18,01 | 17,07 | 17,84 | 1,19% | 11.500,00 |
| 17.04.2026 | 17,67 | 17,82 | 17,42 | 17,63 | -0,06% | 231,00 |
| 16.04.2026 | 16,58 | 17,69 | 16,57 | 17,64 | 6,14% | 54.000,00 |
| 15.04.2026 | 15,86 | 16,83 | 15,84 | 16,62 | 4,73% | - |
| 14.04.2026 | 16,02 | 16,17 | 15,57 | 15,87 | -0,87% | 20.000,00 |
| 13.04.2026 | 15,94 | 16,30 | 15,79 | 16,01 | -0,62% | 20.822,00 |
| 10.04.2026 | 15,79 | 16,86 | 15,47 | 16,11 | 2,48% | - |
| 09.04.2026 | 15,66 | 17,02 | 15,37 | 15,72 | 0,32% | - |
| 08.04.2026 | 16,26 | 16,70 | 15,21 | 15,67 | -2,18% | - |
| 07.04.2026 | 15,94 | 16,23 | 15,80 | 16,02 | 0,38% | - |
| 02.04.2026 | 15,55 | 16,14 | 15,52 | 15,96 | 2,31% | - |
| 01.04.2026 | 15,77 | 15,89 | 15,44 | 15,60 | -0,38% | 228,00 |
| 31.03.2026 | 15,34 | 15,70 | 14,97 | 15,66 | 2,96% | - |
| 30.03.2026 | 15,96 | 16,04 | 14,85 | 15,21 | -4,28% | - |
| 27.03.2026 | 15,34 | 16,05 | 15,26 | 15,89 | 3,79% | - |
| 26.03.2026 | 14,73 | 15,59 | 14,65 | 15,31 | 3,31% | 7.990,00 |
| 25.03.2026 | 14,54 | 15,03 | 14,30 | 14,82 | 2,14% | - |
| 24.03.2026 | 13,99 | 14,93 | 13,99 | 14,51 | 2,47% | - |
| 23.03.2026 | 13,82 | 15,11 | 13,29 | 14,16 | -2,34% | - |
| 20.03.2026 | 15,19 | 15,44 | 14,50 | 14,50 | -4,54% | 1.200,00 |
| 19.03.2026 | 15,58 | 15,71 | 15,05 | 15,19 | -2,38% | - |
| 18.03.2026 | 15,92 | 15,95 | 15,51 | 15,56 | -1,14% | - |
| 17.03.2026 | 15,34 | 15,78 | 15,24 | 15,74 | 1,94% | - |
| 16.03.2026 | 15,27 | 15,49 | 15,08 | 15,44 | 0,85% | 9.224,00 |
| 13.03.2026 | 15,49 | 15,60 | 15,23 | 15,31 | -1,10% | - |
| 12.03.2026 | 15,54 | 15,66 | 15,35 | 15,48 | -1,28% | - |
| 11.03.2026 | 15,70 | 15,93 | 15,55 | 15,68 | 0,19% | - |
| 10.03.2026 | 15,87 | 16,01 | 15,59 | 15,65 | -1,32% | - |
| 09.03.2026 | 15,64 | 16,09 | 15,56 | 15,86 | -0,50% | - |
| 06.03.2026 | 16,20 | 16,29 | 15,79 | 15,94 | -0,99% | - |
| 05.03.2026 | 16,44 | 16,81 | 15,97 | 16,10 | -2,72% | - |
| 04.03.2026 | 15,76 | 16,66 | 15,70 | 16,55 | 4,48% | - |
| 03.03.2026 | 16,43 | 16,43 | 15,59 | 15,84 | -2,88% | 286,00 |
| 02.03.2026 | 17,25 | 17,44 | 16,10 | 16,31 | -5,50% | 1.980,00 |
| 27.02.2026 | 17,50 | 17,53 | 17,26 | 17,26 | -1,26% | - |
| 26.02.2026 | 17,34 | 17,68 | 17,28 | 17,48 | 0,75% | - |
| 25.02.2026 | 17,59 | 17,60 | 17,23 | 17,35 | -1,08% | - |
| 24.02.2026 | 17,55 | 17,65 | 17,38 | 17,54 | -0,17% | - |
| 23.02.2026 | 17,33 | 17,85 | 17,33 | 17,57 | 1,09% | 700,00 |
| 20.02.2026 | 17,41 | 17,47 | 17,31 | 17,38 | 0,00% | - |
| 19.02.2026 | 17,47 | 17,54 | 17,28 | 17,38 | -0,40% | - |
| 18.02.2026 | 17,47 | 17,55 | 17,29 | 17,45 | -0,17% | 840,00 |
| 17.02.2026 | 17,46 | 17,52 | 17,38 | 17,48 | 0,06% | - |
| 16.02.2026 | 17,24 | 17,48 | 17,24 | 17,47 | 2,16% | 5.280,00 |
| 13.02.2026 | 17,22 | 17,48 | 17,10 | 17,10 | -0,70% | - |
| 12.02.2026 | 17,39 | 17,43 | 17,20 | 17,22 | -0,58% | - |
| 11.02.2026 | 17,37 | 17,46 | 17,24 | 17,32 | 0,00% | - |
| 10.02.2026 | 17,30 | 17,78 | 17,21 | 17,32 | 0,17% | - |
| 09.02.2026 | 17,24 | 17,53 | 17,16 | 17,29 | 0,99% | - |