14,560€
1,46%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 14,45 | 14,65 | 14,15 | 14,53 | 1,25% | 180,00 |
| 02.10.2025 | 14,58 | 14,59 | 14,25 | 14,35 | -1,24% | 455,00 |
| 01.10.2025 | 14,25 | 14,56 | 14,17 | 14,53 | 2,40% | 1.136,00 |
| 30.09.2025 | 14,01 | 14,19 | 13,51 | 14,19 | 1,00% | 433,00 |
| 29.09.2025 | 14,16 | 14,36 | 14,01 | 14,05 | -0,92% | 610,00 |
| 26.09.2025 | 14,05 | 14,39 | 13,91 | 14,18 | 0,00% | - |
| 25.09.2025 | 14,65 | 14,91 | 14,14 | 14,18 | -3,47% | 670,00 |
| 24.09.2025 | 15,20 | 15,27 | 14,66 | 14,69 | -3,04% | 120,00 |
| 23.09.2025 | 15,18 | 15,42 | 15,11 | 15,15 | -0,26% | - |
| 22.09.2025 | 15,84 | 15,90 | 15,10 | 15,19 | -4,16% | 556,00 |
| 19.09.2025 | 16,12 | 16,42 | 15,40 | 15,85 | -1,74% | - |
| 18.09.2025 | 15,92 | 16,40 | 15,77 | 16,13 | 1,51% | 50,00 |
| 17.09.2025 | 15,82 | 16,14 | 15,78 | 15,89 | -0,81% | - |
| 16.09.2025 | 16,04 | 16,09 | 15,81 | 16,02 | 0,82% | - |
| 15.09.2025 | 15,97 | 16,03 | 15,85 | 15,89 | -0,44% | - |
| 12.09.2025 | 16,15 | 16,18 | 15,92 | 15,96 | 0,50% | 8,00 |
| 11.09.2025 | 16,10 | 16,14 | 15,76 | 15,88 | -2,10% | - |
| 10.09.2025 | 15,80 | 16,23 | 15,80 | 16,22 | 1,50% | 124,00 |
| 09.09.2025 | 15,90 | 16,13 | 15,86 | 15,98 | 0,50% | - |
| 08.09.2025 | 16,04 | 16,06 | 15,62 | 15,90 | -0,62% | 890,00 |
| 05.09.2025 | 16,11 | 16,47 | 15,93 | 16,00 | -0,74% | 2.397,00 |
| 04.09.2025 | 16,53 | 16,76 | 16,03 | 16,12 | -2,30% | 142,00 |
| 03.09.2025 | 16,69 | 16,88 | 16,31 | 16,50 | -1,26% | 718,00 |
| 02.09.2025 | 17,09 | 17,30 | 16,57 | 16,71 | -2,39% | 1.422,00 |
| 01.09.2025 | 16,58 | 17,15 | 16,48 | 17,12 | 3,38% | 278,00 |
| 29.08.2025 | 17,02 | 17,28 | 16,54 | 16,56 | -2,93% | 511,00 |
| 28.08.2025 | 17,00 | 17,91 | 17,00 | 17,06 | 0,59% | 1.133,00 |
| 27.08.2025 | 17,12 | 17,13 | 16,87 | 16,96 | -0,76% | 350,00 |
| 26.08.2025 | 16,78 | 17,16 | 16,66 | 17,09 | 1,30% | 1.537,00 |
| 25.08.2025 | 16,83 | 17,25 | 16,60 | 16,87 | -0,30% | - |
| 22.08.2025 | 16,30 | 17,23 | 16,30 | 16,92 | 3,55% | 1.279,00 |
| 21.08.2025 | 16,49 | 16,57 | 16,34 | 16,34 | 0,62% | 227,00 |
| 20.08.2025 | 16,88 | 17,22 | 16,19 | 16,24 | -4,02% | 351,00 |
| 19.08.2025 | 17,19 | 17,20 | 16,61 | 16,92 | -1,69% | 3.410,00 |
| 18.08.2025 | 17,29 | 17,46 | 17,00 | 17,21 | -0,98% | 439,00 |
| 15.08.2025 | 17,33 | 17,51 | 17,23 | 17,38 | 0,52% | 70,00 |
| 14.08.2025 | 17,40 | 17,40 | 17,20 | 17,29 | -0,75% | 177,00 |
| 13.08.2025 | 17,41 | 17,44 | 17,23 | 17,42 | 0,11% | - |
| 12.08.2025 | 16,84 | 17,40 | 16,79 | 17,40 | 3,39% | 93,00 |
| 11.08.2025 | 16,74 | 17,25 | 16,72 | 16,83 | -0,24% | 280,00 |
| 08.08.2025 | 16,84 | 16,89 | 16,68 | 16,87 | 0,84% | 123,00 |
| 07.08.2025 | 16,85 | 17,36 | 16,53 | 16,73 | 0,06% | - |
| 06.08.2025 | 17,45 | 17,49 | 16,35 | 16,72 | -3,69% | - |
| 05.08.2025 | 17,14 | 17,45 | 17,10 | 17,36 | 1,34% | - |
| 04.08.2025 | 17,04 | 17,49 | 16,85 | 17,13 | 0,82% | - |
| 01.08.2025 | 17,37 | 17,37 | 16,67 | 16,99 | -2,75% | 2.107,00 |
| 31.07.2025 | 17,83 | 17,92 | 17,35 | 17,47 | -1,63% | 603,00 |
| 30.07.2025 | 18,11 | 18,16 | 17,68 | 17,76 | -1,72% | 540,00 |
| 29.07.2025 | 18,72 | 18,79 | 18,01 | 18,07 | -3,21% | 663,00 |
| 28.07.2025 | 18,87 | 20,40 | 18,37 | 18,67 | -0,11% | 3.494,00 |
| 25.07.2025 | 17,80 | 19,03 | 17,73 | 18,69 | 5,12% | 805,00 |
| 24.07.2025 | 18,35 | 18,80 | 17,78 | 17,78 | -3,16% | 429,00 |
| 23.07.2025 | 18,47 | 18,50 | 18,10 | 18,36 | 0,22% | 40,00 |
| 22.07.2025 | 18,57 | 18,71 | 17,71 | 18,32 | -1,08% | 1.098,00 |
| 21.07.2025 | 18,62 | 19,22 | 18,49 | 18,52 | -0,59% | 1.445,00 |
| 18.07.2025 | 18,59 | 18,87 | 18,46 | 18,63 | 0,38% | 296,00 |
| 17.07.2025 | 18,68 | 18,86 | 18,34 | 18,56 | -0,48% | 2.246,00 |
| 16.07.2025 | 18,81 | 19,25 | 18,31 | 18,65 | -1,11% | 903,00 |
| 15.07.2025 | 18,64 | 19,07 | 18,55 | 18,86 | 1,45% | 50,00 |
| 14.07.2025 | 18,84 | 19,11 | 18,51 | 18,59 | -1,74% | 465,00 |
| 11.07.2025 | 19,75 | 19,90 | 18,35 | 18,92 | -4,15% | 2.174,00 |
| 10.07.2025 | 18,94 | 19,96 | 18,87 | 19,74 | 4,39% | 1.576,00 |
| 09.07.2025 | 18,25 | 19,17 | 18,03 | 18,91 | 3,56% | 1.399,00 |
| 08.07.2025 | 17,76 | 18,26 | 17,61 | 18,26 | 3,69% | 631,00 |
| 07.07.2025 | 17,76 | 17,94 | 17,60 | 17,61 | -0,28% | 100,00 |
| 04.07.2025 | 17,79 | 17,89 | 17,54 | 17,66 | -1,12% | - |
| 03.07.2025 | 17,63 | 18,13 | 17,47 | 17,86 | -0,61% | 149,00 |
| 02.07.2025 | 17,67 | 18,07 | 17,09 | 17,97 | 2,57% | 1.321,00 |
| 01.07.2025 | 16,90 | 17,63 | 16,86 | 17,52 | 3,73% | - |
| 30.06.2025 | 16,61 | 17,07 | 16,38 | 16,89 | 3,05% | - |
| 27.06.2025 | 15,90 | 16,69 | 15,90 | 16,39 | 3,08% | - |
| 26.06.2025 | 15,70 | 16,06 | 15,63 | 15,90 | 1,08% | - |
| 25.06.2025 | 16,05 | 16,23 | 15,68 | 15,73 | -1,99% | - |
| 24.06.2025 | 15,91 | 16,26 | 15,83 | 16,05 | 1,97% | 62,00 |
| 23.06.2025 | 16,02 | 16,56 | 15,55 | 15,74 | -1,56% | 1.307,00 |
| 20.06.2025 | 15,76 | 16,69 | 15,68 | 15,99 | 1,72% | 2.585,00 |
| 19.06.2025 | 17,21 | 17,32 | 15,37 | 15,72 | -8,66% | 170,00 |
| 18.06.2025 | 17,44 | 17,64 | 16,98 | 17,21 | -1,26% | 200,00 |
| 17.06.2025 | 16,00 | 18,42 | 0,00 | 17,43 | 8,46% | 5.412,00 |
| 16.06.2025 | 15,17 | 16,33 | 14,82 | 16,07 | 5,93% | 1.697,00 |
| 13.06.2025 | 15,64 | 15,76 | 14,93 | 15,17 | -4,29% | - |
| 12.06.2025 | 15,55 | 16,12 | 15,07 | 15,85 | 1,73% | 64,00 |
| 11.06.2025 | 16,03 | 16,77 | 15,53 | 15,58 | -2,01% | 911,00 |
| 10.06.2025 | 17,76 | 17,77 | 14,00 | 15,90 | -10,12% | 4.630,00 |
| 09.06.2025 | 17,67 | 17,86 | 17,65 | 17,69 | 0,06% | 120,00 |
| 06.06.2025 | 18,11 | 18,61 | 17,66 | 17,68 | -2,16% | 930,00 |
| 05.06.2025 | 18,15 | 18,35 | 17,78 | 18,07 | -0,44% | - |
| 04.06.2025 | 17,77 | 18,56 | 17,70 | 18,15 | 2,20% | 1.659,00 |
| 03.06.2025 | 18,03 | 18,07 | 17,68 | 17,76 | -1,72% | 1.085,00 |
| 02.06.2025 | 18,06 | 18,16 | 17,67 | 18,07 | -0,28% | 64,00 |
| 30.05.2025 | 17,94 | 18,33 | 17,94 | 18,12 | 1,00% | 350,00 |
| 29.05.2025 | 18,30 | 18,52 | 17,84 | 17,94 | -1,97% | 814,00 |
| 28.05.2025 | 18,82 | 19,19 | 18,08 | 18,30 | -2,92% | 2.070,00 |
| 27.05.2025 | 18,32 | 19,93 | 18,32 | 18,85 | 2,72% | 1.026,00 |
| 26.05.2025 | 20,18 | 20,21 | 17,87 | 18,35 | -9,07% | 1.178,00 |
| 23.05.2025 | 21,00 | 21,05 | 19,35 | 20,18 | -1,56% | 2.176,00 |
| 22.05.2025 | 19,71 | 21,93 | 18,67 | 20,50 | 3,67% | 6.857,00 |
| 21.05.2025 | 22,43 | 22,85 | 19,40 | 19,78 | -11,42% | 7.546,00 |
| 20.05.2025 | 19,90 | 23,70 | 19,90 | 22,33 | 12,07% | 20.400,00 |
| 19.05.2025 | 16,91 | 20,93 | 16,91 | 19,92 | 17,73% | 12.623,00 |