17,700€
-2,05%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 17,09 | 17,91 | 15,43 | 16,92 | -1,23% | 2.875,00 |
| 15.05.2025 | 16,78 | 17,16 | 16,24 | 17,13 | 2,64% | 354,00 |
| 14.05.2025 | 15,10 | 17,11 | 14,55 | 16,69 | 5,10% | 2.717,00 |
| 13.05.2025 | 14,38 | 16,55 | 14,38 | 15,88 | 9,97% | 1.519,00 |
| 12.05.2025 | 13,50 | 14,88 | 13,32 | 14,44 | 7,92% | 2.062,00 |
| 09.05.2025 | 13,51 | 13,57 | 12,45 | 13,38 | -0,67% | 887,00 |
| 08.05.2025 | 13,32 | 14,01 | 13,17 | 13,47 | 1,89% | 720,00 |
| 07.05.2025 | 11,58 | 13,23 | 10,93 | 13,22 | 14,46% | 9.592,00 |
| 06.05.2025 | 10,78 | 11,83 | 10,42 | 11,55 | 6,85% | 8.713,00 |
| 05.05.2025 | 11,98 | 12,06 | 10,08 | 10,81 | -9,77% | 1.548,00 |
| 02.05.2025 | 12,51 | 12,51 | 11,65 | 11,98 | -2,04% | 382,00 |
| 30.04.2025 | 12,20 | 12,45 | 12,07 | 12,23 | 0,16% | 577,00 |
| 29.04.2025 | 12,89 | 12,93 | 12,08 | 12,21 | -5,20% | 413,00 |
| 28.04.2025 | 12,58 | 12,93 | 12,58 | 12,88 | 1,66% | 662,00 |
| 25.04.2025 | 12,49 | 13,14 | 12,21 | 12,67 | 1,69% | 613,00 |
| 24.04.2025 | 13,23 | 13,23 | 12,23 | 12,46 | -5,82% | 3.529,00 |
| 23.04.2025 | 12,61 | 13,70 | 12,27 | 13,23 | 2,00% | 1.857,00 |
| 22.04.2025 | 13,03 | 13,15 | 12,82 | 12,97 | -0,54% | 312,00 |
| 17.04.2025 | 13,41 | 13,65 | 12,96 | 13,04 | -1,44% | 73,00 |
| 16.04.2025 | 13,97 | 14,00 | 13,08 | 13,23 | -5,90% | 47,00 |
| 15.04.2025 | 14,59 | 14,59 | 13,91 | 14,06 | -3,57% | 1.054,00 |
| 14.04.2025 | 14,91 | 14,91 | 14,41 | 14,58 | -1,35% | 362,00 |
| 11.04.2025 | 14,42 | 14,84 | 14,36 | 14,78 | 2,85% | 300,00 |
| 10.04.2025 | 16,22 | 16,24 | 14,03 | 14,37 | -11,95% | 350,00 |
| 09.04.2025 | 14,72 | 16,58 | 14,46 | 16,32 | 8,95% | 81,00 |
| 08.04.2025 | 15,53 | 16,74 | 14,85 | 14,98 | -3,60% | 1.051,00 |
| 07.04.2025 | 13,63 | 16,47 | 11,72 | 15,54 | 14,26% | 11.359,00 |
| 04.04.2025 | 17,90 | 17,95 | 10,70 | 13,60 | -24,23% | 9.670,00 |
| 03.04.2025 | 18,28 | 18,43 | 17,75 | 17,95 | -3,88% | 1.426,00 |
| 02.04.2025 | 19,13 | 19,65 | 18,58 | 18,68 | -2,23% | 18,00 |
| 01.04.2025 | 18,48 | 19,65 | 18,43 | 19,10 | 3,24% | 601,00 |
| 31.03.2025 | 18,08 | 18,75 | 18,03 | 18,50 | 1,79% | 1.635,00 |
| 28.03.2025 | 18,60 | 19,23 | 18,18 | 18,18 | -2,15% | 1.446,00 |
| 27.03.2025 | 18,95 | 18,95 | 18,18 | 18,58 | -1,85% | 3.005,00 |
| 26.03.2025 | 18,98 | 19,03 | 18,75 | 18,93 | -0,13% | 250,00 |
| 25.03.2025 | 18,98 | 19,30 | 18,78 | 18,95 | -0,39% | 2.986,00 |
| 24.03.2025 | 18,78 | 19,63 | 18,60 | 19,03 | 1,47% | 1.009,00 |
| 21.03.2025 | 18,70 | 19,25 | 18,65 | 18,75 | 0,00% | 284,00 |
| 20.03.2025 | 18,90 | 19,55 | 18,70 | 18,75 | -0,79% | 775,00 |
| 19.03.2025 | 19,78 | 19,78 | 18,90 | 18,90 | -4,42% | 754,00 |
| 18.03.2025 | 20,20 | 20,70 | 19,53 | 19,78 | -2,10% | 3.740,00 |
| 17.03.2025 | 17,58 | 20,40 | 17,43 | 20,20 | 14,94% | 5.977,00 |
| 14.03.2025 | 18,28 | 18,33 | 17,13 | 17,58 | -3,30% | 3.756,00 |
| 13.03.2025 | 18,15 | 18,45 | 17,98 | 18,18 | -0,14% | 774,00 |
| 12.03.2025 | 18,23 | 18,60 | 18,05 | 18,20 | 0,00% | 516,00 |
| 11.03.2025 | 19,45 | 19,58 | 18,20 | 18,20 | -6,19% | 1.276,00 |
| 10.03.2025 | 20,25 | 20,30 | 19,00 | 19,40 | -4,20% | 1.288,00 |
| 07.03.2025 | 20,50 | 20,50 | 19,95 | 20,25 | -1,22% | 1.482,00 |
| 06.03.2025 | 20,95 | 21,05 | 19,80 | 20,50 | -2,15% | 1.671,00 |
| 05.03.2025 | 21,10 | 21,35 | 20,40 | 20,95 | -0,24% | 972,00 |
| 04.03.2025 | 21,00 | 21,30 | 20,80 | 21,00 | 0,00% | 1.327,00 |
| 03.03.2025 | 20,65 | 21,85 | 20,55 | 21,00 | 2,19% | 987,00 |
| 28.02.2025 | 22,65 | 22,85 | 20,30 | 20,55 | -9,67% | 2.681,00 |
| 27.02.2025 | 23,00 | 23,45 | 22,15 | 22,75 | -1,09% | 2.505,00 |
| 26.02.2025 | 23,30 | 24,45 | 21,95 | 23,00 | -0,86% | 6.779,00 |
| 25.02.2025 | 20,75 | 24,10 | 18,60 | 23,20 | 11,54% | 30.973,00 |
| 24.02.2025 | 24,90 | 25,85 | 18,13 | 20,80 | -15,10% | 20.048,00 |
| 21.02.2025 | 21,35 | 25,65 | 21,15 | 24,50 | 14,75% | 6.959,00 |
| 20.02.2025 | 20,55 | 21,45 | 20,25 | 21,35 | 3,89% | 7.979,00 |
| 19.02.2025 | 20,60 | 21,10 | 19,70 | 20,55 | -0,24% | 5.147,00 |
| 18.02.2025 | 19,68 | 20,70 | 19,55 | 20,60 | 4,70% | 1.837,00 |
| 17.02.2025 | 19,73 | 20,18 | 19,40 | 19,68 | -0,25% | 1.084,00 |
| 14.02.2025 | 19,38 | 19,83 | 19,33 | 19,73 | 1,81% | 1.170,00 |
| 13.02.2025 | 18,83 | 19,78 | 18,78 | 19,38 | 3,47% | 2.248,00 |
| 12.02.2025 | 18,33 | 18,93 | 18,33 | 18,73 | 2,18% | 24,00 |
| 11.02.2025 | 18,33 | 19,23 | 18,23 | 18,33 | 0,00% | 1.507,00 |
| 10.02.2025 | 17,93 | 18,95 | 17,83 | 18,33 | 2,23% | 1.617,00 |
| 07.02.2025 | 18,13 | 18,15 | 17,93 | 17,93 | -1,10% | 317,00 |
| 06.02.2025 | 17,83 | 18,23 | 17,80 | 18,13 | 1,54% | 914,00 |
| 05.02.2025 | 17,88 | 18,30 | 17,73 | 17,85 | -0,42% | 3.244,00 |
| 04.02.2025 | 18,30 | 18,35 | 17,93 | 17,93 | -2,05% | 1.181,00 |
| 03.02.2025 | 18,33 | 18,50 | 17,88 | 18,30 | -0,41% | 1.720,00 |
| 31.01.2025 | 18,35 | 18,93 | 18,00 | 18,38 | 0,14% | 941,00 |
| 30.01.2025 | 17,90 | 18,48 | 17,90 | 18,35 | 2,51% | 2.267,00 |
| 29.01.2025 | 18,30 | 18,93 | 17,80 | 17,90 | -2,19% | 851,00 |
| 28.01.2025 | 19,93 | 20,15 | 17,70 | 18,30 | -8,16% | 2.703,00 |
| 27.01.2025 | 18,88 | 20,08 | 16,80 | 19,93 | 6,13% | 10.356,00 |
| 24.01.2025 | 18,30 | 19,93 | 17,38 | 18,78 | 0,40% | 7.904,00 |
| 23.01.2025 | 16,48 | 19,43 | 16,40 | 18,70 | 13,51% | 4.649,00 |
| 22.01.2025 | 16,78 | 16,80 | 16,15 | 16,48 | -1,79% | 2.435,00 |
| 21.01.2025 | 16,60 | 16,78 | 16,10 | 16,78 | 1,05% | 987,00 |
| 20.01.2025 | 16,75 | 17,03 | 15,95 | 16,60 | -0,90% | 1.753,00 |
| 17.01.2025 | 16,58 | 17,03 | 16,03 | 16,75 | 1,06% | 927,00 |
| 16.01.2025 | 16,25 | 16,80 | 16,08 | 16,58 | 1,69% | 898,00 |
| 15.01.2025 | 16,60 | 17,05 | 15,88 | 16,30 | -1,81% | 914,00 |