18,025€
-3,61%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 18,30 | 19,68 | 17,38 | 18,05 | -3,48% | 1.335,00 |
| 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 |
| 14.01.2025 | 16,65 | 16,95 | 16,30 | 16,60 | -0,30% | 673,00 |
| 13.01.2025 | 16,43 | 17,18 | 16,28 | 16,65 | 1,37% | 2.697,00 |
| 10.01.2025 | 17,38 | 17,80 | 16,13 | 16,43 | -3,95% | 1.846,00 |
| 09.01.2025 | 14,80 | 17,50 | 14,80 | 17,10 | 15,54% | 8.568,00 |
| 08.01.2025 | 17,85 | 18,18 | 14,38 | 14,80 | -17,09% | 13.381,00 |
| 07.01.2025 | 20,55 | 20,90 | 17,85 | 17,85 | -13,14% | 5.478,00 |
| 06.01.2025 | 21,85 | 22,10 | 18,88 | 20,55 | -5,30% | 4.107,00 |
| 03.01.2025 | 21,60 | 22,85 | 20,95 | 21,70 | -2,47% | 5.234,00 |
| 02.01.2025 | 19,38 | 22,40 | 19,35 | 22,25 | 14,10% | 8.427,00 |
| 30.12.2024 | 20,65 | 23,80 | 18,98 | 19,50 | -8,67% | 8.090,00 |
| 27.12.2024 | 17,48 | 21,35 | 17,30 | 21,35 | 22,35% | 8.517,00 |
| 23.12.2024 | 15,48 | 20,45 | 15,28 | 17,45 | 13,13% | 20.193,00 |
| 20.12.2024 | 11,18 | 15,93 | 11,10 | 15,43 | 38,03% | 32.068,00 |
| 19.12.2024 | 11,03 | 11,23 | 10,88 | 11,18 | 1,36% | 366,00 |
| 18.12.2024 | 11,85 | 11,85 | 10,98 | 11,03 | -6,96% | 931,00 |
| 17.12.2024 | 11,20 | 11,85 | 10,98 | 11,85 | 5,80% | 3.121,00 |
| 16.12.2024 | 11,48 | 11,60 | 11,00 | 11,20 | -2,40% | 4.707,00 |
| 13.12.2024 | 11,85 | 11,90 | 11,43 | 11,48 | -3,16% | 1.306,00 |
| 12.12.2024 | 11,93 | 12,13 | 11,18 | 11,85 | -0,63% | 642,00 |
| 11.12.2024 | 11,58 | 12,08 | 11,30 | 11,93 | 2,58% | 945,00 |
| 10.12.2024 | 11,35 | 12,08 | 11,33 | 11,63 | 2,65% | 384,00 |
| 09.12.2024 | 10,95 | 12,30 | 10,95 | 11,33 | 3,42% | 1.155,00 |
| 06.12.2024 | 11,10 | 11,53 | 10,25 | 10,95 | -1,35% | 1.077,00 |
| 05.12.2024 | 11,70 | 12,08 | 10,90 | 11,10 | -4,93% | 5.304,00 |
| 04.12.2024 | 12,23 | 13,05 | 11,43 | 11,68 | -4,50% | 5.307,00 |
| 03.12.2024 | 12,85 | 14,55 | 10,48 | 12,23 | -4,86% | 13.338,00 |
| 02.12.2024 | 9,44 | 13,10 | 9,40 | 12,85 | 36,27% | 23.747,00 |
| 29.11.2024 | 8,11 | 10,16 | 7,86 | 9,43 | 16,28% | 7.082,00 |
| 28.11.2024 | 8,70 | 8,79 | 7,91 | 8,11 | -6,78% | 4.311,00 |
| 27.11.2024 | 8,80 | 9,41 | 7,67 | 8,70 | -1,14% | 15.097,00 |
| 26.11.2024 | 14,13 | 16,28 | 7,22 | 8,80 | -38,03% | 47.269,00 |
| 25.11.2024 | 10,85 | 14,38 | 10,63 | 14,20 | 31,48% | 15.773,00 |
| 22.11.2024 | 9,75 | 10,83 | 9,37 | 10,80 | 10,77% | 9.780,00 |
| 21.11.2024 | 8,53 | 9,82 | 8,52 | 9,75 | 14,30% | 578,00 |
| 20.11.2024 | 9,35 | 9,44 | 8,32 | 8,53 | -8,77% | 906,00 |
| 19.11.2024 | 9,73 | 9,78 | 9,32 | 9,35 | -3,61% | 1.702,00 |
| 18.11.2024 | 9,64 | 9,91 | 9,45 | 9,70 | 0,62% | 2.707,00 |
| 15.11.2024 | 9,37 | 10,28 | 9,04 | 9,64 | 2,66% | 6.263,00 |
| 14.11.2024 | 8,93 | 9,40 | 8,53 | 9,39 | 4,92% | 4.392,00 |
| 13.11.2024 | 12,15 | 12,15 | 7,41 | 8,95 | -26,19% | 10.047,00 |
| 12.11.2024 | 12,75 | 12,93 | 12,10 | 12,13 | -4,90% | 1.270,00 |
| 11.11.2024 | 12,85 | 13,00 | 12,10 | 12,75 | -0,78% | 213,00 |
| 08.11.2024 | 12,98 | 13,18 | 12,03 | 12,85 | -1,15% | 1.028,00 |
| 07.11.2024 | 13,10 | 13,25 | 12,85 | 13,00 | -0,95% | 109,00 |
| 06.11.2024 | 13,50 | 13,63 | 13,05 | 13,13 | -3,67% | 675,00 |
| 05.11.2024 | 14,20 | 14,20 | 13,03 | 13,63 | -4,05% | 195,00 |
| 04.11.2024 | 12,58 | 14,20 | 12,43 | 14,20 | 13,37% | 214,00 |
| 01.11.2024 | 12,73 | 13,05 | 12,15 | 12,53 | -1,76% | 1.023,00 |
| 31.10.2024 | 12,95 | 13,10 | 12,50 | 12,75 | -1,54% | 445,00 |
| 30.10.2024 | 13,65 | 13,73 | 12,90 | 12,95 | -5,47% | 839,00 |
| 29.10.2024 | 13,93 | 13,98 | 13,40 | 13,70 | -1,97% | 1.679,00 |
| 28.10.2024 | 13,33 | 14,48 | 12,98 | 13,98 | 5,27% | 920,00 |
| 25.10.2024 | 13,55 | 13,60 | 12,50 | 13,28 | -2,39% | 2.230,00 |
| 24.10.2024 | 14,90 | 14,98 | 13,05 | 13,60 | -9,03% | 1.511,00 |
| 23.10.2024 | 15,83 | 16,05 | 14,50 | 14,95 | -5,38% | 1.273,00 |
| 22.10.2024 | 18,73 | 19,20 | 14,03 | 15,80 | -15,62% | 7.351,00 |
| 21.10.2024 | 20,13 | 20,35 | 18,20 | 18,73 | -7,07% | 224,00 |
| 18.10.2024 | 20,55 | 20,55 | 19,80 | 20,15 | -1,95% | 121,00 |
| 17.10.2024 | 21,85 | 21,85 | 20,35 | 20,55 | -6,16% | 182,00 |
| 16.10.2024 | 23,05 | 24,80 | 21,25 | 21,90 | -4,99% | 51,00 |
| 15.10.2024 | 23,90 | 25,70 | 22,20 | 23,05 | -3,35% | 13,00 |
| 14.10.2024 | 23,85 | 24,15 | 23,50 | 23,85 | 0,21% | 14,00 |
| 11.10.2024 | 24,10 | 25,75 | 23,60 | 23,80 | -1,24% | 109,00 |
| 10.10.2024 | 24,05 | 25,10 | 23,65 | 24,10 | 0,21% | 180,00 |
| 09.10.2024 | 23,90 | 24,40 | 23,55 | 24,05 | 0,63% | 897,00 |
| 08.10.2024 | 24,20 | 24,30 | 23,55 | 23,90 | -1,24% | - |
| 07.10.2024 | 24,30 | 25,85 | 23,70 | 24,20 | -0,41% | 21,00 |
| 04.10.2024 | 23,85 | 25,20 | 23,55 | 24,30 | 1,89% | 40,00 |
| 03.10.2024 | 24,95 | 26,70 | 23,45 | 23,85 | -4,79% | 15,00 |
| 02.10.2024 | 24,95 | 26,15 | 24,40 | 25,05 | 0,40% | 6,00 |
| 01.10.2024 | 24,40 | 25,70 | 24,25 | 24,95 | 2,25% | - |
| 30.09.2024 | 25,20 | 25,65 | 24,20 | 24,40 | -3,17% | 250,00 |
| 27.09.2024 | 26,70 | 28,60 | 25,05 | 25,20 | -5,62% | 264,00 |
| 26.09.2024 | 25,60 | 26,90 | 25,30 | 26,70 | 4,09% | - |
| 25.09.2024 | 25,90 | 27,05 | 24,75 | 25,65 | -1,35% | 49,00 |
| 24.09.2024 | 25,90 | 27,85 | 25,60 | 26,00 | 0,39% | 376,00 |
| 23.09.2024 | 27,05 | 27,15 | 25,75 | 25,90 | -4,25% | 100,00 |
| 20.09.2024 | 27,00 | 27,30 | 26,55 | 27,05 | 0,19% | 33,00 |
| 19.09.2024 | 27,30 | 27,40 | 26,80 | 27,00 | -1,10% | 72,00 |
| 18.09.2024 | 27,30 | 27,55 | 26,75 | 27,30 | 0,00% | 27,00 |
| 17.09.2024 | 27,40 | 27,50 | 26,80 | 27,30 | -0,18% | 3,00 |
| 16.09.2024 | 27,55 | 28,50 | 26,70 | 27,35 | -0,73% | 3,00 |
| 13.09.2024 | 27,15 | 27,55 | 26,55 | 27,55 | 1,47% | 10,00 |
| 12.09.2024 | 27,75 | 28,00 | 26,80 | 27,15 | -2,16% | - |
| 11.09.2024 | 27,55 | 28,00 | 27,05 | 27,75 | 0,36% | 115,00 |
| 10.09.2024 | 27,65 | 29,30 | 27,30 | 27,65 | -0,18% | 2,00 |
| 09.09.2024 | 27,60 | 29,20 | 27,05 | 27,70 | 0,36% | - |
| 06.09.2024 | 27,70 | 27,75 | 26,75 | 27,60 | -0,54% | - |
| 05.09.2024 | 27,55 | 28,10 | 27,20 | 27,75 | 0,73% | 18,00 |
| 04.09.2024 | 27,45 | 28,10 | 26,40 | 27,55 | 0,00% | 80,00 |
| 03.09.2024 | 28,05 | 28,20 | 27,25 | 27,55 | -1,78% | 15,00 |
| 02.09.2024 | 27,45 | 28,10 | 27,40 | 28,05 | 2,19% | - |