0,830€
7,79%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 0,83 | 0,87 | 0,77 | 0,83 | -3,70% | 13.000,00 |
| 09.10.2026 | 0,85 | 0,95 | 0,85 | 0,86 | 1,17% | - |
| 08.10.2026 | 0,88 | 0,94 | 0,83 | 0,85 | -2,84% | - |
| 07.10.2026 | 1,02 | 1,02 | 0,68 | 0,88 | -15,07% | - |
| 06.10.2026 | 1,05 | 1,05 | 1,04 | 1,04 | -0,10% | - |
| 05.10.2026 | 1,00 | 1,09 | 1,00 | 1,04 | 10,80% | 35.084,00 |
| 02.10.2026 | 0,99 | 1,08 | 0,90 | 0,94 | -9,92% | - |
| 01.10.2026 | 1,10 | 1,10 | 0,87 | 1,04 | -4,95% | - |
| 30.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 29.09.2026 | 1,09 | 1,09 | 1,02 | 1,09 | 2,06% | - |
| 28.09.2026 | 1,11 | 1,11 | 1,05 | 1,07 | -3,35% | - |
| 25.09.2026 | 1,09 | 1,11 | 1,09 | 1,11 | 1,38% | - |
| 24.09.2026 | 1,10 | 1,10 | 1,09 | 1,09 | 0,65% | - |
| 23.09.2026 | 1,10 | 1,14 | 1,08 | 1,08 | -1,55% | - |
| 22.09.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 21.09.2026 | 1,08 | 1,12 | 1,08 | 1,10 | 4,27% | - |
| 18.09.2026 | 1,10 | 1,10 | 1,04 | 1,06 | -3,21% | - |
| 17.09.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 3,91% | - |
| 16.09.2026 | 1,14 | 1,14 | 0,86 | 1,05 | -7,82% | - |
| 14.09.2026 | 1,13 | 1,16 | 1,06 | 1,14 | 0,71% | - |
| 11.09.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 0,18% | - |
| 10.09.2026 | 1,14 | 1,17 | 1,12 | 1,13 | -0,88% | - |
| 09.09.2026 | 1,10 | 1,16 | 0,97 | 1,14 | -0,18% | 10.000,00 |
| 08.09.2026 | 1,14 | 1,14 | 1,13 | 1,14 | -1,55% | - |
| 07.09.2026 | 1,03 | 1,23 | 1,03 | 1,16 | 11,78% | 19.000,00 |
| 04.09.2026 | 1,09 | 1,09 | 0,99 | 1,04 | -3,63% | - |
| 03.09.2026 | 1,02 | 1,08 | 0,99 | 1,08 | 5,91% | - |
| 02.09.2026 | 1,10 | 1,10 | 0,81 | 1,02 | -7,73% | - |
| 01.09.2026 | 1,06 | 1,18 | 0,66 | 1,10 | 4,46% | - |
| 31.08.2026 | 1,07 | 1,11 | 1,05 | 1,05 | 1,94% | 2.500,00 |
| 28.08.2026 | 1,13 | 1,13 | 1,03 | 1,03 | -7,60% | - |
| 27.08.2026 | 1,13 | 1,13 | 1,11 | 1,12 | 1,36% | - |
| 26.08.2026 | 1,19 | 1,19 | 1,10 | 1,10 | -5,32% | - |
| 25.08.2026 | 1,15 | 1,17 | 1,12 | 1,17 | -1,10% | - |
| 24.08.2026 | 1,22 | 1,22 | 1,16 | 1,18 | -2,89% | - |
| 21.08.2026 | 1,23 | 1,23 | 1,18 | 1,21 | -0,98% | - |
| 20.08.2026 | 1,22 | 1,31 | 1,22 | 1,23 | 3,55% | - |
| 19.08.2026 | 1,21 | 1,23 | 1,18 | 1,18 | -3,43% | - |
| 18.08.2026 | 1,20 | 1,25 | 1,18 | 1,23 | 3,38% | 61.792,00 |
| 17.08.2026 | 1,21 | 1,25 | 1,15 | 1,19 | -5,58% | - |
| 14.08.2026 | 1,24 | 1,26 | 1,23 | 1,26 | -1,18% | - |
| 13.08.2026 | 1,22 | 1,31 | 1,22 | 1,27 | 4,96% | - |
| 12.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 11.08.2026 | 1,15 | 1,25 | 1,09 | 1,21 | 3,42% | - |
| 10.08.2026 | 1,12 | 1,17 | 1,09 | 1,17 | 4,46% | - |
| 07.08.2026 | 1,13 | 1,16 | 1,09 | 1,12 | 0,00% | - |
| 06.08.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 05.08.2026 | 1,16 | 1,16 | 1,09 | 1,12 | -3,28% | - |
| 04.08.2026 | 1,16 | 1,16 | 1,15 | 1,16 | -0,17% | - |
| 03.08.2026 | 1,15 | 1,16 | 1,13 | 1,16 | 1,31% | - |
| 31.07.2026 | 1,16 | 1,16 | 1,14 | 1,15 | -1,55% | - |
| 30.07.2026 | 1,19 | 1,19 | 1,15 | 1,16 | -2,10% | - |
| 29.07.2026 | 1,14 | 1,19 | 1,13 | 1,19 | 4,21% | - |
| 28.07.2026 | 1,11 | 1,16 | 1,09 | 1,14 | 3,83% | - |
| 27.07.2026 | 1,12 | 1,13 | 1,08 | 1,10 | 0,27% | - |
| 24.07.2026 | 1,14 | 1,15 | 0,63 | 1,10 | -2,67% | - |
| 23.07.2026 | 1,09 | 1,19 | 1,03 | 1,13 | -1,57% | - |
| 22.07.2026 | 1,14 | 1,18 | 1,13 | 1,14 | 0,44% | - |
| 21.07.2026 | 1,15 | 1,23 | 1,14 | 1,14 | -3,56% | - |
| 20.07.2026 | 1,13 | 1,22 | 1,11 | 1,18 | 6,31% | - |
| 17.07.2026 | 1,15 | 1,16 | 1,10 | 1,11 | -3,90% | - |
| 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% | - |