1,155€
4,05%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,20 | 1,20 | 1,13 | 1,16 | -3,75% | - |
| 15.07.2026 | 1,15 | 1,20 | 1,13 | 1,20 | 3,45% | - |
| 14.07.2026 | 1,12 | 1,19 | 1,11 | 1,16 | 1,49% | - |
| 13.07.2026 | 1,17 | 1,22 | 1,13 | 1,14 | -3,14% | - |
| 10.07.2026 | 1,19 | 1,19 | 1,18 | 1,18 | -0,42% | - |
| 09.07.2026 | 1,16 | 1,20 | 1,14 | 1,19 | 4,87% | - |
| 08.07.2026 | 1,21 | 1,21 | 1,07 | 1,13 | -6,07% | - |
| 07.07.2026 | 1,20 | 1,23 | 1,19 | 1,20 | 0,67% | - |
| 06.07.2026 | 1,20 | 1,23 | 1,18 | 1,20 | -0,67% | - |
| 03.07.2026 | 1,17 | 1,24 | 1,10 | 1,20 | 2,82% | - |
| 02.07.2026 | 1,16 | 1,18 | 1,16 | 1,17 | -2,09% | - |
| 01.07.2026 | 1,18 | 1,25 | 1,14 | 1,20 | 1,44% | - |
| 30.06.2026 | 1,20 | 1,23 | 1,14 | 1,18 | -5,00% | 23.000,00 |
| 29.06.2026 | 1,23 | 1,27 | 1,22 | 1,24 | 6,44% | - |
| 25.06.2026 | 1,14 | 1,23 | 1,11 | 1,17 | 0,87% | 11.500,00 |
| 24.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,26% | - |
| 23.06.2026 | 1,13 | 1,22 | 1,07 | 1,16 | 2,30% | - |
| 22.06.2026 | 1,13 | 1,16 | 1,13 | 1,13 | -2,41% | - |
| 19.06.2026 | 1,14 | 1,22 | 1,13 | 1,16 | -7,05% | - |
| 18.06.2026 | 1,22 | 1,27 | 1,22 | 1,25 | 2,46% | 160,00 |
| 17.06.2026 | 1,19 | 1,24 | 1,17 | 1,22 | 2,53% | - |
| 16.06.2026 | 1,18 | 1,24 | 1,18 | 1,19 | 0,25% | 4.400,00 |
| 15.06.2026 | 1,19 | 1,22 | 1,15 | 1,19 | -0,67% | - |
| 12.06.2026 | 1,15 | 1,21 | 1,15 | 1,19 | -1,65% | 3.300,00 |
| 11.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 10.06.2026 | 1,26 | 1,31 | 1,10 | 1,18 | -6,85% | 660,00 |
| 09.06.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 1,20% | - |
| 08.06.2026 | 1,26 | 1,30 | 1,23 | 1,26 | 0,16% | - |
| 05.06.2026 | 1,20 | 1,26 | 1,20 | 1,25 | 4,42% | - |
| 04.06.2026 | 1,24 | 1,24 | 1,18 | 1,20 | -4,38% | - |
| 03.06.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,56% | - |
| 02.06.2026 | 1,27 | 1,30 | 1,22 | 1,25 | -1,58% | - |
| 01.06.2026 | 1,25 | 1,27 | 1,21 | 1,27 | 3,51% | - |
| 29.05.2026 | 1,27 | 1,28 | 1,16 | 1,23 | -3,01% | - |
| 27.05.2026 | 1,27 | 1,28 | 1,19 | 1,26 | 0,24% | - |
| 26.05.2026 | 1,27 | 1,28 | 1,22 | 1,26 | 0,00% | - |
| 25.05.2026 | 1,26 | 1,27 | 1,21 | 1,26 | 0,96% | - |
| 22.05.2026 | 1,24 | 1,26 | 1,20 | 1,25 | 1,05% | - |
| 21.05.2026 | 1,24 | 1,25 | 1,19 | 1,24 | 0,82% | - |
| 20.05.2026 | 1,23 | 1,24 | 1,17 | 1,23 | 0,99% | - |
| 19.05.2026 | 1,26 | 1,27 | 1,21 | 1,21 | -3,19% | - |
| 18.05.2026 | 1,24 | 1,30 | 1,21 | 1,25 | 1,62% | - |
| 15.05.2026 | 1,25 | 1,27 | 1,21 | 1,23 | -0,96% | - |
| 14.05.2026 | 1,23 | 1,30 | 1,19 | 1,25 | -1,58% | - |
| 13.05.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,63% | - |
| 12.05.2026 | 1,25 | 1,30 | 1,22 | 1,27 | 1,60% | 27.000,00 |
| 11.05.2026 | 1,27 | 1,32 | 1,21 | 1,25 | -1,18% | 20.000,00 |
| 08.05.2026 | 1,20 | 1,38 | 1,18 | 1,27 | 5,84% | - |
| 07.05.2026 | 1,28 | 1,39 | 1,20 | 1,20 | -6,41% | 21.264,00 |
| 06.05.2026 | 1,28 | 1,33 | 1,26 | 1,28 | 0,79% | 39.000,00 |
| 05.05.2026 | 1,27 | 1,29 | 1,27 | 1,27 | 1,60% | - |
| 04.05.2026 | 1,27 | 1,32 | 1,22 | 1,25 | -1,03% | 50.000,00 |
| 30.04.2026 | 1,27 | 1,29 | 1,21 | 1,26 | -0,39% | - |
| 29.04.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 0,24% | - |
| 28.04.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -2,17% | - |
| 27.04.2026 | 1,28 | 1,35 | 1,25 | 1,29 | 1,41% | 1.900,00 |
| 24.04.2026 | 1,30 | 1,30 | 1,25 | 1,28 | -1,92% | - |
| 23.04.2026 | 1,31 | 1,36 | 1,25 | 1,30 | -0,99% | - |
| 22.04.2026 | 1,31 | 1,33 | 1,18 | 1,31 | 1,00% | 41.250,00 |
| 21.04.2026 | 1,30 | 1,33 | 1,28 | 1,30 | -1,74% | 16.400,00 |
| 20.04.2026 | 1,29 | 1,33 | 1,29 | 1,32 | 1,77% | 78.000,00 |
| 17.04.2026 | 1,31 | 1,33 | 1,26 | 1,30 | -0,38% | 11.000,00 |
| 16.04.2026 | 1,30 | 1,31 | 1,24 | 1,31 | 0,15% | 28.500,00 |
| 15.04.2026 | 1,28 | 1,40 | 1,23 | 1,30 | 3,66% | - |
| 14.04.2026 | 1,34 | 1,36 | 1,22 | 1,26 | -5,70% | - |
| 13.04.2026 | 1,36 | 1,41 | 1,31 | 1,33 | -0,52% | 364.000,00 |
| 10.04.2026 | 1,34 | 1,54 | 1,29 | 1,34 | 0,37% | 112.300,00 |
| 09.04.2026 | 1,27 | 1,45 | 1,26 | 1,34 | 6,37% | - |
| 08.04.2026 | 1,25 | 1,28 | 1,21 | 1,26 | 9,13% | 51.000,00 |
| 07.04.2026 | 1,23 | 1,27 | 1,15 | 1,15 | -4,96% | - |
| 02.04.2026 | 1,24 | 1,27 | 1,13 | 1,21 | -4,72% | - |
| 01.04.2026 | 1,27 | 1,27 | 1,12 | 1,27 | 0,79% | 81.132,00 |
| 31.03.2026 | 1,26 | 1,29 | 1,26 | 1,26 | -0,79% | 82.700,00 |
| 30.03.2026 | 1,30 | 1,43 | 1,27 | 1,27 | -2,31% | - |
| 27.03.2026 | 1,31 | 1,35 | 1,29 | 1,30 | 0,39% | - |
| 26.03.2026 | 1,31 | 1,36 | 1,28 | 1,30 | -2,26% | - |
| 25.03.2026 | 1,33 | 1,42 | 1,29 | 1,33 | -1,85% | 25.584,00 |
| 24.03.2026 | 1,31 | 1,35 | 1,29 | 1,35 | 3,05% | - |
| 23.03.2026 | 1,45 | 1,48 | 1,28 | 1,31 | -9,66% | - |
| 20.03.2026 | 1,47 | 1,58 | 1,38 | 1,45 | -1,36% | - |
| 19.03.2026 | 1,56 | 1,75 | 1,40 | 1,47 | -6,07% | - |
| 18.03.2026 | 1,52 | 1,71 | 1,49 | 1,57 | 0,32% | 8.387,00 |
| 17.03.2026 | 1,47 | 1,56 | 1,40 | 1,56 | 4,35% | 7.200,00 |
| 16.03.2026 | 1,48 | 1,52 | 1,42 | 1,50 | 1,01% | 2.448,00 |
| 13.03.2026 | 1,46 | 1,68 | 1,36 | 1,48 | 2,07% | 145.665,00 |
| 12.03.2026 | 1,46 | 1,67 | 1,39 | 1,45 | 1,40% | 15.300,00 |
| 11.03.2026 | 1,42 | 1,54 | 1,42 | 1,43 | 3,62% | 12.000,00 |
| 10.03.2026 | 1,39 | 1,57 | 1,32 | 1,38 | 0,73% | 19.159,00 |
| 09.03.2026 | 1,55 | 1,55 | 1,14 | 1,37 | -12,18% | 19.200,00 |
| 06.03.2026 | 1,65 | 1,71 | 1,36 | 1,56 | -6,87% | - |
| 05.03.2026 | 1,63 | 1,69 | 1,59 | 1,68 | 2,76% | 5.376,00 |
| 04.03.2026 | 1,66 | 1,71 | 1,63 | 1,63 | 2,52% | 26.048,00 |
| 03.03.2026 | 1,69 | 1,76 | 1,59 | 1,59 | -5,64% | 19.000,00 |
| 02.03.2026 | 1,72 | 2,10 | 1,61 | 1,69 | -5,07% | 2.000,00 |
| 27.02.2026 | 1,65 | 1,87 | 1,65 | 1,78 | -0,84% | 44.200,00 |
| 26.02.2026 | 1,94 | 2,03 | 1,57 | 1,79 | -11,39% | 19.280,00 |
| 25.02.2026 | 1,91 | 2,29 | 1,75 | 2,02 | 6,04% | 51.057,00 |
| 24.02.2026 | 1,75 | 2,08 | 1,74 | 1,91 | 8,86% | 47.820,00 |
| 23.02.2026 | 1,46 | 2,04 | 1,37 | 1,75 | 30,60% | 41.451,00 |
| 20.02.2026 | 1,63 | 1,89 | 1,34 | 1,34 | -19,28% | 32.500,00 |