17,520€
0,57%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.02.2026 | 17,28 | 17,51 | 17,05 | 17,12 | -1,67% | - |
| 05.02.2026 | 17,77 | 17,83 | 17,40 | 17,41 | -1,58% | - |
| 04.02.2026 | 17,91 | 17,96 | 17,22 | 17,69 | -1,06% | 27.405,00 |
| 03.02.2026 | 17,75 | 18,02 | 17,49 | 17,88 | 1,13% | 6.960,00 |
| 02.02.2026 | 16,99 | 18,25 | 16,98 | 17,68 | 2,61% | 6.713,00 |
| 30.01.2026 | 16,47 | 17,49 | 16,47 | 17,23 | 3,92% | - |
| 29.01.2026 | 17,14 | 18,20 | 16,47 | 16,58 | -1,43% | 600,00 |
| 28.01.2026 | 16,84 | 17,20 | 16,82 | 16,82 | 0,30% | 30.090,00 |
| 27.01.2026 | 16,40 | 17,11 | 16,27 | 16,77 | 2,26% | - |
| 26.01.2026 | 16,71 | 16,86 | 16,35 | 16,40 | -1,09% | 3.500,00 |
| 23.01.2026 | 16,47 | 17,03 | 16,45 | 16,58 | 0,30% | - |
| 22.01.2026 | 16,62 | 16,86 | 16,11 | 16,53 | -0,36% | - |
| 21.01.2026 | 16,08 | 16,66 | 16,06 | 16,59 | 3,36% | 15.800,00 |
| 20.01.2026 | 16,54 | 16,54 | 15,98 | 16,05 | -3,25% | - |
| 19.01.2026 | 16,66 | 17,05 | 16,11 | 16,59 | -1,72% | 5.120,00 |
| 16.01.2026 | 16,85 | 17,15 | 16,68 | 16,88 | 0,36% | - |
| 15.01.2026 | 16,44 | 17,04 | 16,19 | 16,82 | 3,00% | - |
| 14.01.2026 | 16,58 | 16,58 | 15,63 | 16,33 | -1,39% | 41.803,00 |
| 13.01.2026 | 16,17 | 16,59 | 15,85 | 16,56 | 2,60% | 20.038,00 |
| 12.01.2026 | 16,00 | 16,14 | 15,67 | 16,14 | 1,25% | 23.380,00 |
| 09.01.2026 | 16,12 | 17,30 | 15,54 | 15,94 | -0,99% | 22.598,00 |
| 08.01.2026 | 15,99 | 16,21 | 15,78 | 16,10 | 0,56% | - |
| 07.01.2026 | 15,84 | 16,22 | 15,82 | 16,01 | 1,07% | - |
| 06.01.2026 | 15,66 | 16,33 | 15,62 | 15,84 | 1,28% | 4.560,00 |
| 05.01.2026 | 15,07 | 15,85 | 14,87 | 15,64 | 4,55% | 2.200,00 |
| 02.01.2026 | 15,03 | 15,18 | 14,88 | 14,96 | 3,03% | - |
| 30.12.2025 | 14,71 | 14,92 | 14,52 | 14,52 | -0,68% | - |
| 29.12.2025 | 14,94 | 15,06 | 14,62 | 14,62 | -3,18% | - |
| 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 |