17,160€
-1,83%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,27 | 17,53 | 17,14 | 17,44 | -0,23% | 789,00 |
| 05.02.2026 | 17,74 | 17,82 | 17,47 | 17,48 | -1,80% | - |
| 04.02.2026 | 17,86 | 17,99 | 17,67 | 17,80 | 0,06% | 500,00 |
| 03.02.2026 | 17,68 | 18,10 | 17,52 | 17,79 | -2,47% | 398,00 |
| 02.02.2026 | 17,06 | 18,25 | 16,93 | 18,24 | 5,92% | 2.640,00 |
| 30.01.2026 | 16,50 | 17,54 | 16,46 | 17,22 | 3,99% | 1.831,00 |
| 29.01.2026 | 16,90 | 18,00 | 16,43 | 16,56 | -2,30% | 3.990,00 |
| 28.01.2026 | 16,80 | 17,28 | 16,80 | 16,95 | 3,29% | 30,00 |
| 27.01.2026 | 16,39 | 16,61 | 16,24 | 16,41 | -2,21% | - |
| 26.01.2026 | 16,56 | 16,95 | 16,54 | 16,78 | -0,30% | 1,00 |
| 23.01.2026 | 16,49 | 16,94 | 16,45 | 16,83 | 1,69% | - |
| 22.01.2026 | 16,61 | 16,84 | 16,11 | 16,55 | 0,12% | 1.924,00 |
| 21.01.2026 | 16,09 | 16,71 | 16,06 | 16,53 | 2,73% | 437,00 |
| 20.01.2026 | 16,58 | 16,58 | 16,09 | 16,09 | -2,96% | 1.400,00 |
| 19.01.2026 | 16,72 | 17,04 | 16,19 | 16,58 | -2,87% | 1.997,00 |
| 16.01.2026 | 16,84 | 17,44 | 16,83 | 17,07 | 1,13% | 1.160,00 |
| 15.01.2026 | 16,37 | 17,05 | 16,19 | 16,88 | 3,37% | - |
| 14.01.2026 | 16,56 | 16,56 | 15,75 | 16,33 | 2,32% | 1.030,00 |
| 13.01.2026 | 16,17 | 16,24 | 15,95 | 15,96 | -0,81% | 942,00 |
| 12.01.2026 | 15,99 | 16,13 | 15,70 | 16,09 | 0,69% | 1.000,00 |
| 09.01.2026 | 16,12 | 16,12 | 15,76 | 15,98 | -0,62% | 182,00 |
| 08.01.2026 | 15,97 | 16,17 | 15,76 | 16,08 | 0,37% | 10,00 |
| 07.01.2026 | 15,84 | 16,18 | 15,81 | 16,02 | 1,26% | 24,00 |
| 06.01.2026 | 15,66 | 16,29 | 15,62 | 15,82 | 3,74% | 733,00 |
| 05.01.2026 | 15,07 | 15,26 | 14,88 | 15,25 | 1,60% | 713,00 |
| 02.01.2026 | 15,03 | 15,04 | 14,78 | 15,01 | 1,49% | 276,00 |
| 30.12.2025 | 14,72 | 14,80 | 14,72 | 14,79 | 0,34% | - |
| 29.12.2025 | 14,95 | 15,03 | 14,62 | 14,74 | -1,01% | 2.054,00 |
| 23.12.2025 | 14,95 | 15,22 | 14,76 | 14,89 | 0,40% | 300,00 |
| 22.12.2025 | 15,56 | 15,62 | 14,81 | 14,83 | -4,01% | 3.876,00 |
| 19.12.2025 | 15,55 | 15,76 | 15,42 | 15,45 | -0,77% | 30,00 |
| 18.12.2025 | 14,79 | 15,85 | 14,77 | 15,57 | 5,56% | 1.039,00 |
| 17.12.2025 | 15,57 | 15,68 | 14,74 | 14,75 | -5,27% | 371,00 |
| 16.12.2025 | 16,18 | 16,20 | 15,48 | 15,57 | -3,95% | 743,00 |
| 15.12.2025 | 16,15 | 16,23 | 15,94 | 16,21 | 0,25% | 674,00 |
| 12.12.2025 | 16,34 | 16,83 | 16,01 | 16,17 | 0,56% | 744,00 |
| 11.12.2025 | 16,25 | 16,46 | 15,97 | 16,08 | 1,13% | - |
| 10.12.2025 | 15,86 | 15,91 | 15,84 | 15,90 | 0,89% | - |
| 09.12.2025 | 16,32 | 16,34 | 15,55 | 15,76 | -3,19% | 406,00 |
| 08.12.2025 | 16,26 | 16,35 | 15,58 | 16,28 | 0,56% | 212,00 |
| 05.12.2025 | 16,38 | 16,40 | 16,10 | 16,19 | -0,98% | - |
| 04.12.2025 | 16,32 | 16,40 | 16,20 | 16,35 | 0,37% | - |
| 03.12.2025 | 16,64 | 16,67 | 16,21 | 16,29 | -2,04% | 307,00 |
| 02.12.2025 | 16,49 | 16,79 | 16,43 | 16,63 | 0,85% | 100,00 |
| 01.12.2025 | 17,55 | 17,74 | 16,16 | 16,49 | -6,47% | 731,00 |
| 28.11.2025 | 16,62 | 17,72 | 16,60 | 17,63 | 6,14% | 720,00 |
| 27.11.2025 | 17,33 | 17,37 | 16,51 | 16,61 | -3,93% | 515,00 |
| 26.11.2025 | 17,95 | 18,30 | 17,15 | 17,29 | -3,52% | 2.398,00 |
| 25.11.2025 | 17,28 | 18,32 | 17,22 | 17,92 | 3,76% | 1.390,00 |
| 24.11.2025 | 16,33 | 17,45 | 16,16 | 17,27 | 5,69% | 1.565,00 |
| 21.11.2025 | 15,64 | 16,54 | 15,47 | 16,34 | 4,08% | 912,00 |
| 20.11.2025 | 15,82 | 16,08 | 15,44 | 15,70 | 0,71% | 1.770,00 |
| 19.11.2025 | 15,06 | 15,71 | 14,80 | 15,59 | 4,49% | 330,00 |
| 18.11.2025 | 15,30 | 15,53 | 14,44 | 14,92 | -2,74% | 1.090,00 |
| 17.11.2025 | 14,44 | 15,67 | 14,32 | 15,34 | 7,05% | - |
| 14.11.2025 | 14,27 | 14,40 | 13,87 | 14,33 | 1,06% | 30,00 |
| 13.11.2025 | 14,01 | 14,30 | 13,84 | 14,18 | 1,72% | - |
| 12.11.2025 | 13,79 | 14,16 | 13,67 | 13,94 | 0,94% | - |
| 11.11.2025 | 13,28 | 13,88 | 13,26 | 13,81 | 3,91% | - |
| 10.11.2025 | 13,21 | 13,64 | 13,21 | 13,29 | 0,00% | 2.080,00 |
| 07.11.2025 | 13,97 | 14,29 | 13,22 | 13,29 | -4,39% | 3.081,00 |
| 06.11.2025 | 13,56 | 14,60 | 13,41 | 13,90 | 2,28% | 1.541,00 |
| 05.11.2025 | 13,17 | 13,59 | 13,17 | 13,59 | 2,80% | 244,00 |
| 04.11.2025 | 13,41 | 13,63 | 13,20 | 13,22 | -2,15% | - |
| 03.11.2025 | 13,49 | 13,79 | 13,35 | 13,51 | 1,05% | - |
| 31.10.2025 | 13,34 | 13,61 | 13,12 | 13,37 | 0,30% | 15,00 |
| 30.10.2025 | 12,86 | 13,43 | 12,84 | 13,33 | 3,65% | 219,00 |
| 29.10.2025 | 13,62 | 13,67 | 12,73 | 12,86 | -5,79% | 3.735,00 |
| 28.10.2025 | 13,89 | 14,19 | 13,62 | 13,65 | -2,01% | 515,00 |
| 27.10.2025 | 14,13 | 14,33 | 13,86 | 13,93 | -1,07% | 50,00 |
| 24.10.2025 | 13,87 | 14,24 | 13,85 | 14,08 | -1,88% | 105,00 |
| 23.10.2025 | 13,75 | 14,44 | 13,75 | 14,35 | 4,14% | 1.353,00 |
| 22.10.2025 | 14,09 | 14,32 | 13,71 | 13,78 | -0,51% | 881,00 |
| 21.10.2025 | 14,64 | 15,18 | 13,82 | 13,85 | -5,40% | 2.677,00 |
| 20.10.2025 | 13,38 | 14,86 | 13,37 | 14,64 | 17,68% | 989,00 |
| 17.10.2025 | 12,42 | 12,47 | 12,40 | 12,44 | -0,24% | - |
| 16.10.2025 | 12,29 | 12,77 | 12,11 | 12,47 | 1,88% | - |
| 15.10.2025 | 12,54 | 12,73 | 11,60 | 12,24 | -2,24% | 640,00 |
| 14.10.2025 | 13,77 | 13,84 | 12,31 | 12,52 | -9,99% | 2.228,00 |
| 13.10.2025 | 13,87 | 14,08 | 13,79 | 13,91 | 0,65% | 884,00 |
| 10.10.2025 | 14,05 | 14,16 | 13,78 | 13,82 | -4,09% | - |
| 09.10.2025 | 14,42 | 14,45 | 14,40 | 14,41 | -0,48% | - |
| 08.10.2025 | 14,69 | 14,77 | 14,22 | 14,48 | -1,16% | - |
| 07.10.2025 | 14,47 | 14,69 | 14,15 | 14,65 | 1,67% | 1.196,00 |
| 06.10.2025 | 14,55 | 14,82 | 14,40 | 14,41 | -0,83% | - |
| 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% | - |