19,680€
1,03%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 19,48 | 19,51 | 19,43 | 19,45 | -0,15% | - |
| 21.05.2026 | 19,33 | 19,67 | 19,15 | 19,48 | 0,57% | 1.549,00 |
| 20.05.2026 | 18,96 | 19,43 | 18,92 | 19,37 | 1,47% | 900,00 |
| 19.05.2026 | 19,05 | 19,25 | 18,93 | 19,09 | 0,21% | 790,00 |
| 18.05.2026 | 19,13 | 19,43 | 18,69 | 19,05 | -0,63% | 354,00 |
| 15.05.2026 | 19,28 | 19,39 | 19,05 | 19,17 | -0,93% | 161,00 |
| 14.05.2026 | 19,13 | 19,41 | 18,98 | 19,35 | 0,68% | 106,00 |
| 13.05.2026 | 18,16 | 19,39 | 18,10 | 19,22 | 5,66% | 3.614,00 |
| 12.05.2026 | 18,19 | 18,27 | 18,13 | 18,19 | -0,76% | - |
| 11.05.2026 | 18,24 | 18,36 | 18,20 | 18,33 | 0,83% | - |
| 08.05.2026 | 18,05 | 18,19 | 17,99 | 18,18 | -0,60% | - |
| 07.05.2026 | 18,13 | 18,31 | 18,07 | 18,29 | 0,66% | 350,00 |
| 06.05.2026 | 18,06 | 18,18 | 18,06 | 18,17 | 0,55% | - |
| 05.05.2026 | 17,31 | 18,08 | 17,31 | 18,07 | 4,39% | 367,00 |
| 04.05.2026 | 17,51 | 17,76 | 17,09 | 17,31 | -1,14% | 1.710,00 |
| 30.04.2026 | 17,53 | 17,79 | 17,15 | 17,51 | -1,35% | - |
| 29.04.2026 | 17,73 | 17,75 | 17,73 | 17,75 | -1,11% | 493,00 |
| 28.04.2026 | 17,68 | 17,97 | 17,47 | 17,95 | 0,39% | 1.713,00 |
| 27.04.2026 | 18,06 | 18,20 | 17,71 | 17,88 | -1,65% | 1.495,00 |
| 24.04.2026 | 18,19 | 18,28 | 18,16 | 18,18 | -0,05% | - |
| 23.04.2026 | 18,05 | 18,44 | 17,97 | 18,19 | -0,22% | 682,00 |
| 22.04.2026 | 18,05 | 18,49 | 18,05 | 18,23 | 0,61% | 371,00 |
| 21.04.2026 | 17,88 | 18,18 | 17,88 | 18,12 | 4,08% | 2.824,00 |
| 20.04.2026 | 17,49 | 17,49 | 17,39 | 17,41 | -1,75% | 12,00 |
| 17.04.2026 | 17,67 | 17,76 | 17,36 | 17,72 | 3,26% | 1.192,00 |
| 16.04.2026 | 16,55 | 17,20 | 16,55 | 17,16 | 3,25% | 1.195,00 |
| 15.04.2026 | 15,81 | 16,72 | 15,80 | 16,62 | 4,27% | 413,00 |
| 14.04.2026 | 16,02 | 16,13 | 15,57 | 15,94 | -0,44% | - |
| 13.04.2026 | 16,02 | 16,30 | 15,76 | 16,01 | 1,14% | 396,00 |
| 10.04.2026 | 15,71 | 16,77 | 15,46 | 15,83 | 2,13% | - |
| 09.04.2026 | 15,68 | 15,96 | 15,47 | 15,50 | -4,08% | - |
| 08.04.2026 | 16,06 | 16,70 | 16,02 | 16,16 | 0,69% | 335,00 |
| 07.04.2026 | 16,00 | 16,18 | 15,79 | 16,05 | 3,22% | - |
| 02.04.2026 | 15,62 | 15,80 | 15,41 | 15,55 | -0,64% | 128,00 |
| 01.04.2026 | 15,67 | 15,85 | 15,42 | 15,65 | 0,32% | 6,00 |
| 31.03.2026 | 15,26 | 15,70 | 15,03 | 15,60 | -0,38% | 20,00 |
| 30.03.2026 | 15,96 | 16,03 | 15,61 | 15,66 | -0,32% | 100,00 |
| 27.03.2026 | 15,32 | 15,85 | 15,25 | 15,71 | 2,75% | - |
| 26.03.2026 | 14,77 | 15,60 | 14,64 | 15,29 | 2,96% | 795,00 |
| 25.03.2026 | 14,49 | 15,00 | 14,42 | 14,85 | 2,63% | - |
| 24.03.2026 | 13,95 | 14,78 | 13,95 | 14,47 | -1,09% | 209,00 |
| 23.03.2026 | 14,10 | 15,11 | 13,09 | 14,63 | -2,98% | 2.161,00 |
| 20.03.2026 | 15,22 | 15,36 | 15,03 | 15,08 | -0,92% | - |
| 19.03.2026 | 15,56 | 15,81 | 15,01 | 15,22 | -2,56% | - |
| 18.03.2026 | 15,84 | 15,95 | 15,52 | 15,62 | -0,95% | 409,00 |
| 17.03.2026 | 15,48 | 15,78 | 15,21 | 15,77 | 1,94% | - |
| 16.03.2026 | 15,38 | 15,49 | 15,19 | 15,47 | 1,24% | 114,00 |
| 13.03.2026 | 15,50 | 15,58 | 15,15 | 15,28 | -1,42% | - |
| 12.03.2026 | 15,69 | 15,69 | 15,31 | 15,50 | -1,34% | 177,00 |
| 11.03.2026 | 15,66 | 15,91 | 15,57 | 15,71 | 0,26% | 120,00 |
| 10.03.2026 | 15,81 | 16,01 | 15,58 | 15,67 | -0,89% | - |
| 09.03.2026 | 15,93 | 16,18 | 15,56 | 15,81 | -1,00% | 315,00 |
| 06.03.2026 | 16,14 | 16,26 | 15,79 | 15,97 | -0,31% | 578,00 |
| 05.03.2026 | 16,57 | 16,76 | 15,99 | 16,02 | -3,44% | 120,00 |
| 04.03.2026 | 15,80 | 16,70 | 15,59 | 16,59 | 5,07% | 925,00 |
| 03.03.2026 | 16,46 | 16,51 | 15,57 | 15,79 | -2,89% | 924,00 |
| 02.03.2026 | 17,32 | 17,52 | 16,19 | 16,26 | -6,39% | 15,00 |
| 27.02.2026 | 17,61 | 17,65 | 17,36 | 17,37 | 0,40% | 108,00 |
| 26.02.2026 | 17,33 | 17,33 | 17,29 | 17,30 | -0,23% | - |
| 25.02.2026 | 17,55 | 17,59 | 17,27 | 17,34 | -1,42% | 100,00 |
| 24.02.2026 | 17,53 | 17,66 | 17,50 | 17,59 | 0,40% | 150,00 |
| 23.02.2026 | 17,28 | 17,79 | 17,28 | 17,52 | 0,81% | 57,00 |
| 20.02.2026 | 17,43 | 17,49 | 17,31 | 17,38 | -0,57% | 364,00 |
| 19.02.2026 | 17,44 | 17,49 | 17,43 | 17,48 | 0,17% | - |
| 18.02.2026 | 17,51 | 17,56 | 17,29 | 17,45 | -0,23% | 118,00 |
| 17.02.2026 | 17,48 | 17,50 | 17,47 | 17,49 | 0,11% | - |
| 16.02.2026 | 17,24 | 17,48 | 17,22 | 17,47 | 0,87% | 700,00 |
| 13.02.2026 | 17,24 | 17,43 | 17,16 | 17,32 | 0,17% | 354,00 |
| 12.02.2026 | 17,40 | 17,44 | 17,20 | 17,29 | -0,17% | 49,00 |
| 11.02.2026 | 17,37 | 17,45 | 17,19 | 17,32 | -0,12% | 233,00 |
| 10.02.2026 | 17,29 | 17,78 | 17,23 | 17,34 | 0,35% | 201,00 |
| 09.02.2026 | 17,15 | 17,50 | 17,13 | 17,28 | -0,92% | 83,00 |
| 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 |