35,025€
0,14%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 35,08 | 35,08 | 35,05 | 35,05 | 0,21% | - |
| 13.08.2026 | 30,98 | 35,05 | 30,35 | 34,98 | 13,10% | 463,00 |
| 12.08.2026 | 30,83 | 31,98 | 30,00 | 30,93 | 0,49% | 1.915,00 |
| 11.08.2026 | 28,28 | 30,95 | 28,23 | 30,78 | 8,94% | 2.153,00 |
| 10.08.2026 | 28,63 | 28,85 | 27,25 | 28,25 | 3,10% | 401,00 |
| 07.08.2026 | 27,05 | 29,68 | 26,28 | 27,40 | 0,92% | 452,00 |
| 06.08.2026 | 23,60 | 27,55 | 23,60 | 27,15 | 9,70% | 1.479,00 |
| 05.08.2026 | 24,00 | 25,03 | 23,83 | 24,75 | 13,66% | 230,00 |
| 04.08.2026 | 21,75 | 21,78 | 21,75 | 21,78 | 0,11% | - |
| 03.08.2026 | 20,28 | 22,08 | 20,18 | 21,75 | 6,75% | 379,00 |
| 31.07.2026 | 20,35 | 20,55 | 20,28 | 20,38 | 0,37% | - |
| 30.07.2026 | 20,28 | 20,43 | 20,15 | 20,30 | -0,49% | - |
| 29.07.2026 | 20,30 | 20,48 | 20,20 | 20,40 | 0,49% | 48,00 |
| 28.07.2026 | 20,20 | 20,45 | 20,15 | 20,30 | 1,12% | 1.000,00 |
| 27.07.2026 | 19,81 | 20,40 | 19,81 | 20,08 | 1,39% | - |
| 24.07.2026 | 19,90 | 20,30 | 19,76 | 19,80 | -0,40% | 2.600,00 |
| 23.07.2026 | 19,96 | 20,25 | 19,82 | 19,88 | -0,87% | 700,00 |
| 22.07.2026 | 20,02 | 20,15 | 19,76 | 20,06 | 0,43% | 4.702,00 |
| 21.07.2026 | 20,18 | 20,35 | 19,90 | 19,97 | -2,11% | 2.800,00 |
| 20.07.2026 | 20,25 | 20,78 | 20,23 | 20,40 | 0,62% | - |
| 17.07.2026 | 20,78 | 21,03 | 19,96 | 20,28 | -2,05% | 220,00 |
| 16.07.2026 | 20,28 | 20,95 | 20,08 | 20,70 | 3,45% | 6.969,00 |
| 15.07.2026 | 19,95 | 20,20 | 19,93 | 20,01 | 0,30% | - |
| 14.07.2026 | 20,00 | 20,30 | 19,90 | 19,95 | -0,87% | - |
| 13.07.2026 | 20,28 | 20,33 | 19,78 | 20,13 | -0,25% | 1,00 |
| 10.07.2026 | 19,37 | 20,50 | 19,36 | 20,18 | 3,62% | 150,00 |
| 09.07.2026 | 20,04 | 20,08 | 19,22 | 19,47 | -2,50% | - |
| 08.07.2026 | 19,89 | 19,99 | 19,59 | 19,97 | -0,45% | - |
| 07.07.2026 | 19,77 | 20,20 | 19,64 | 20,06 | 2,66% | 137,00 |
| 06.07.2026 | 19,42 | 19,56 | 19,23 | 19,54 | 0,51% | - |
| 03.07.2026 | 19,24 | 19,70 | 19,15 | 19,44 | 1,41% | 170,00 |
| 02.07.2026 | 18,81 | 19,26 | 18,73 | 19,17 | 1,91% | - |
| 01.07.2026 | 19,27 | 19,27 | 18,78 | 18,81 | -2,13% | - |
| 30.06.2026 | 19,35 | 19,41 | 19,19 | 19,22 | -0,98% | - |
| 29.06.2026 | 19,49 | 19,77 | 19,38 | 19,41 | -0,72% | 230,00 |
| 26.06.2026 | 18,92 | 19,63 | 18,65 | 19,55 | 2,09% | 3.263,00 |
| 25.06.2026 | 18,63 | 19,17 | 18,54 | 19,15 | 3,40% | - |
| 24.06.2026 | 19,01 | 19,10 | 18,46 | 18,52 | -2,42% | - |
| 23.06.2026 | 18,84 | 19,01 | 18,71 | 18,98 | 0,74% | - |
| 22.06.2026 | 18,98 | 19,15 | 18,75 | 18,84 | -0,84% | - |
| 19.06.2026 | 18,85 | 19,22 | 18,78 | 19,00 | 1,55% | - |
| 18.06.2026 | 18,80 | 18,93 | 18,71 | 18,71 | -0,64% | - |
| 17.06.2026 | 18,81 | 19,21 | 18,68 | 18,83 | -1,77% | - |
| 16.06.2026 | 19,55 | 19,78 | 19,13 | 19,17 | -2,14% | - |
| 15.06.2026 | 18,87 | 19,63 | 18,67 | 19,59 | 4,70% | 8,00 |
| 12.06.2026 | 18,67 | 18,85 | 18,38 | 18,71 | 1,85% | - |
| 11.06.2026 | 18,09 | 18,46 | 18,07 | 18,37 | 1,21% | 276,00 |
| 10.06.2026 | 18,32 | 18,60 | 18,09 | 18,15 | -2,84% | - |
| 09.06.2026 | 17,80 | 18,71 | 17,80 | 18,68 | 3,15% | 83,00 |
| 08.06.2026 | 18,11 | 18,36 | 17,94 | 18,11 | -2,00% | 2.111,00 |
| 05.06.2026 | 18,57 | 18,78 | 18,35 | 18,48 | -0,75% | 28,00 |
| 04.06.2026 | 19,28 | 19,45 | 18,56 | 18,62 | -2,92% | 223,00 |
| 03.06.2026 | 20,10 | 20,58 | 19,08 | 19,18 | -3,91% | 866,00 |
| 02.06.2026 | 20,35 | 20,93 | 19,89 | 19,96 | -1,07% | 848,00 |
| 01.06.2026 | 19,83 | 20,58 | 19,83 | 20,18 | 1,53% | 1.539,00 |
| 29.05.2026 | 19,35 | 20,58 | 19,35 | 19,87 | 2,05% | 798,00 |
| 28.05.2026 | 19,84 | 19,84 | 19,46 | 19,47 | -2,87% | - |
| 27.05.2026 | 17,12 | 20,07 | 15,65 | 20,05 | 0,43% | 886,00 |
| 26.05.2026 | 21,35 | 21,38 | 19,54 | 19,96 | -6,73% | 2.633,00 |
| 25.05.2026 | 19,67 | 21,55 | 19,29 | 21,40 | 9,91% | 637,00 |
| 22.05.2026 | 19,48 | 19,51 | 19,43 | 19,47 | -0,05% | - |
| 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% | - |