31,850€
-0,93%
Echtzeit-Aktienkurs PIERER MOBILITY AG
Bid:
Ask:
Aktienkurse zur PIERER MOBILITY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 32,13 | 33,75 | 31,45 | 31,85 | -1,01% | - |
| 02.09.2026 | 32,15 | 32,73 | 31,70 | 32,18 | 0,08% | - |
| 01.09.2026 | 32,45 | 32,60 | 32,05 | 32,15 | -0,46% | - |
| 31.08.2026 | 32,35 | 32,95 | 31,78 | 32,30 | 0,31% | 2.900,00 |
| 28.08.2026 | 32,98 | 33,88 | 31,78 | 32,20 | -2,57% | - |
| 27.08.2026 | 34,63 | 35,85 | 31,73 | 33,05 | -1,12% | 43,00 |
| 26.08.2026 | 34,75 | 35,35 | 33,03 | 33,43 | -4,02% | - |
| 25.08.2026 | 30,00 | 35,68 | 30,00 | 34,83 | 16,76% | 2.095,00 |
| 24.08.2026 | 31,40 | 31,55 | 29,65 | 29,83 | -4,79% | - |
| 21.08.2026 | 30,38 | 31,45 | 29,38 | 31,33 | 3,04% | - |
| 20.08.2026 | 31,63 | 32,20 | 29,28 | 30,40 | -3,49% | - |
| 19.08.2026 | 30,75 | 32,00 | 29,63 | 31,50 | 2,94% | 14.887,00 |
| 18.08.2026 | 33,73 | 34,33 | 30,35 | 30,60 | -12,01% | 13.857,00 |
| 17.08.2026 | 38,00 | 39,08 | 33,85 | 34,78 | -8,25% | 4.890,00 |
| 14.08.2026 | 35,00 | 38,10 | 33,50 | 37,90 | 7,90% | 460,00 |
| 13.08.2026 | 31,13 | 35,13 | 30,45 | 35,13 | 13,03% | 3.820,00 |
| 12.08.2026 | 30,95 | 31,93 | 30,00 | 31,08 | 0,73% | 7.130,00 |
| 11.08.2026 | 28,60 | 31,15 | 28,58 | 30,85 | 9,11% | 6.825,00 |
| 10.08.2026 | 28,53 | 28,88 | 27,28 | 28,28 | -0,96% | 8.454,00 |
| 07.08.2026 | 27,58 | 29,63 | 26,23 | 28,55 | 5,55% | 7.540,00 |
| 06.08.2026 | 23,65 | 27,40 | 23,48 | 27,05 | 15,47% | 4.100,00 |
| 05.08.2026 | 24,13 | 25,10 | 22,65 | 23,43 | -2,09% | 6.680,00 |
| 04.08.2026 | 21,83 | 24,45 | 21,55 | 23,93 | 11,54% | 7.590,00 |
| 03.08.2026 | 20,40 | 22,18 | 20,18 | 21,45 | 5,93% | 5.070,00 |
| 31.07.2026 | 20,43 | 20,65 | 20,15 | 20,25 | -0,25% | - |
| 30.07.2026 | 20,25 | 20,48 | 20,02 | 20,30 | 0,62% | - |
| 29.07.2026 | 20,30 | 20,48 | 20,15 | 20,18 | -0,49% | 9.750,00 |
| 28.07.2026 | 20,25 | 20,48 | 20,04 | 20,28 | 0,25% | - |
| 27.07.2026 | 19,98 | 20,45 | 19,79 | 20,23 | 2,51% | - |
| 24.07.2026 | 19,90 | 20,38 | 19,65 | 19,73 | -0,60% | - |
| 23.07.2026 | 19,83 | 20,28 | 19,80 | 19,85 | -0,50% | - |
| 22.07.2026 | 19,99 | 20,30 | 19,82 | 19,95 | -0,32% | 14.280,00 |
| 21.07.2026 | 20,30 | 20,35 | 19,73 | 20,02 | -0,55% | - |
| 20.07.2026 | 20,38 | 20,78 | 19,97 | 20,13 | -0,62% | - |
| 17.07.2026 | 20,55 | 21,05 | 19,73 | 20,25 | -2,41% | 6.200,00 |
| 16.07.2026 | 20,17 | 20,95 | 20,00 | 20,75 | 2,47% | 4.076,00 |
| 15.07.2026 | 20,03 | 20,68 | 19,86 | 20,25 | 1,45% | - |
| 14.07.2026 | 20,06 | 20,30 | 19,82 | 19,96 | -0,22% | - |
| 13.07.2026 | 19,80 | 20,35 | 19,78 | 20,01 | -0,72% | - |
| 10.07.2026 | 19,36 | 20,48 | 19,36 | 20,15 | 3,97% | - |
| 09.07.2026 | 20,08 | 20,10 | 19,12 | 19,38 | -2,91% | - |
| 08.07.2026 | 19,82 | 20,25 | 19,52 | 19,96 | 0,20% | 5.200,00 |
| 07.07.2026 | 19,66 | 20,38 | 19,65 | 19,92 | 0,66% | 3.400,00 |
| 06.07.2026 | 19,39 | 19,79 | 19,21 | 19,79 | 1,85% | - |
| 03.07.2026 | 19,32 | 19,70 | 19,13 | 19,43 | 1,41% | 6.450,00 |
| 02.07.2026 | 18,77 | 19,25 | 18,67 | 19,16 | 2,02% | - |
| 01.07.2026 | 19,24 | 19,26 | 18,66 | 18,78 | -2,09% | - |
| 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 |