18,600€
13,41%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2025 | 16,68 | 16,93 | 16,40 | 16,80 | 2,44% | - |
| 22.01.2025 | 16,65 | 16,65 | 16,15 | 16,40 | 1,39% | - |
| 21.01.2025 | 16,58 | 16,65 | 16,15 | 16,18 | -2,27% | - |
| 20.01.2025 | 16,78 | 17,00 | 15,98 | 16,55 | -2,07% | - |
| 17.01.2025 | 16,58 | 16,98 | 16,00 | 16,90 | 3,68% | - |
| 16.01.2025 | 16,43 | 16,88 | 16,15 | 16,30 | 0,15% | - |
| 15.01.2025 | 16,98 | 16,98 | 15,85 | 16,28 | -1,66% | - |
| 14.01.2025 | 16,90 | 16,90 | 16,33 | 16,55 | 1,22% | - |
| 13.01.2025 | 17,18 | 17,18 | 16,30 | 16,35 | -0,15% | - |
| 10.01.2025 | 16,98 | 17,53 | 16,13 | 16,38 | -0,91% | - |
| 09.01.2025 | 15,75 | 17,40 | 15,50 | 16,53 | 9,44% | - |
| 08.01.2025 | 18,05 | 18,23 | 14,43 | 15,10 | -19,89% | - |
| 07.01.2025 | 20,40 | 20,55 | 18,38 | 18,85 | -8,27% | - |
| 06.01.2025 | 21,90 | 21,95 | 18,88 | 20,55 | -3,29% | - |
| 03.01.2025 | 22,25 | 22,85 | 20,95 | 21,25 | -1,85% | - |
| 02.01.2025 | 21,55 | 21,80 | 19,78 | 21,65 | 12,18% | - |
| 30.12.2024 | 22,45 | 23,75 | 19,10 | 19,30 | -5,16% | - |
| 27.12.2024 | 18,03 | 20,50 | 18,03 | 20,35 | 22,78% | - |
| 23.12.2024 | 15,73 | 20,60 | 15,73 | 16,58 | 10,50% | - |
| 20.12.2024 | 11,25 | 15,38 | 11,15 | 15,00 | 33,33% | - |
| 19.12.2024 | 11,10 | 11,25 | 10,93 | 11,25 | 0,00% | - |
| 18.12.2024 | 11,55 | 11,55 | 11,08 | 11,25 | -0,22% | - |
| 17.12.2024 | 11,15 | 11,30 | 10,98 | 11,28 | 0,45% | - |
| 16.12.2024 | 11,40 | 11,40 | 11,08 | 11,23 | -2,39% | - |
| 13.12.2024 | 11,88 | 11,93 | 11,48 | 11,50 | -2,54% | - |
| 12.12.2024 | 11,93 | 12,18 | 11,23 | 11,80 | 0,21% | - |
| 11.12.2024 | 11,53 | 11,90 | 11,35 | 11,78 | 1,07% | - |
| 10.12.2024 | 11,60 | 12,08 | 11,45 | 11,65 | 1,08% | - |
| 09.12.2024 | 11,18 | 12,28 | 11,18 | 11,53 | 5,73% | - |
| 06.12.2024 | 11,10 | 11,13 | 10,27 | 10,90 | -1,80% | - |
| 05.12.2024 | 11,55 | 12,13 | 10,90 | 11,10 | -5,93% | - |
| 04.12.2024 | 12,55 | 12,98 | 11,78 | 11,80 | -1,87% | - |
| 03.12.2024 | 14,48 | 14,48 | 10,55 | 12,03 | 3,44% | - |
| 02.12.2024 | 10,45 | 12,65 | 10,27 | 11,63 | 20,72% | - |
| 29.11.2024 | 8,01 | 10,25 | 8,01 | 9,63 | 20,22% | - |
| 28.11.2024 | 8,60 | 8,60 | 7,93 | 8,01 | -5,76% | - |
| 27.11.2024 | 9,16 | 9,35 | 7,68 | 8,50 | -12,01% | - |
| 26.11.2024 | 15,53 | 16,38 | 7,38 | 9,66 | -27,78% | - |
| 25.11.2024 | 10,95 | 13,60 | 10,95 | 13,38 | 28,92% | - |
| 22.11.2024 | 9,69 | 10,43 | 9,48 | 10,38 | 13,89% | - |
| 21.11.2024 | 8,66 | 9,17 | 8,58 | 9,11 | 6,55% | - |
| 20.11.2024 | 9,42 | 9,52 | 8,37 | 8,55 | -10,19% | - |
| 19.11.2024 | 9,72 | 9,90 | 9,51 | 9,52 | -1,14% | - |
| 18.11.2024 | 9,54 | 10,03 | 9,44 | 9,63 | -0,52% | - |
| 15.11.2024 | 10,18 | 10,18 | 9,17 | 9,68 | 8,40% | - |
| 14.11.2024 | 8,90 | 8,98 | 8,61 | 8,93 | 6,44% | - |
| 13.11.2024 | 11,88 | 11,88 | 7,47 | 8,39 | -32,75% | - |
| 12.11.2024 | 12,83 | 12,90 | 12,28 | 12,48 | -1,19% | - |
| 11.11.2024 | 12,68 | 12,95 | 12,40 | 12,63 | 2,02% | - |
| 08.11.2024 | 13,13 | 13,25 | 12,10 | 12,38 | -4,44% | - |
| 07.11.2024 | 13,08 | 13,18 | 12,85 | 12,95 | -2,26% | - |
| 06.11.2024 | 13,35 | 13,53 | 13,08 | 13,25 | -0,19% | - |
| 05.11.2024 | 13,75 | 13,85 | 13,08 | 13,28 | -1,48% | - |
| 04.11.2024 | 12,58 | 13,58 | 12,43 | 13,48 | 9,11% | - |
| 01.11.2024 | 12,95 | 12,95 | 12,20 | 12,35 | -2,95% | - |
| 31.10.2024 | 12,83 | 13,03 | 12,55 | 12,73 | -2,68% | - |
| 30.10.2024 | 13,63 | 13,80 | 13,05 | 13,08 | -4,56% | - |
| 29.10.2024 | 13,85 | 13,90 | 13,45 | 13,70 | 1,29% | - |
| 28.10.2024 | 13,48 | 13,53 | 13,00 | 13,53 | 4,04% | - |
| 25.10.2024 | 13,15 | 13,60 | 12,75 | 13,00 | -2,26% | - |
| 24.10.2024 | 14,90 | 14,90 | 13,10 | 13,30 | -8,75% | - |
| 23.10.2024 | 15,90 | 16,30 | 14,58 | 14,58 | -8,62% | - |
| 22.10.2024 | 16,33 | 17,60 | 14,08 | 15,95 | -17,89% | - |
| 21.10.2024 | 20,10 | 20,45 | 19,35 | 19,43 | -3,24% | - |
| 18.10.2024 | 20,55 | 20,55 | 19,85 | 20,08 | -2,31% | - |
| 17.10.2024 | 21,25 | 21,25 | 20,40 | 20,55 | -7,01% | - |
| 16.10.2024 | 21,65 | 22,20 | 21,00 | 22,10 | -5,96% | - |
| 15.10.2024 | 23,15 | 23,50 | 22,15 | 23,50 | -2,08% | - |
| 14.10.2024 | 23,35 | 24,10 | 23,35 | 24,00 | 0,84% | - |
| 11.10.2024 | 23,65 | 24,00 | 23,40 | 23,80 | -0,83% | - |
| 10.10.2024 | 23,55 | 24,20 | 23,45 | 24,00 | -2,44% | - |
| 09.10.2024 | 23,25 | 24,60 | 23,25 | 24,60 | 2,93% | - |
| 08.10.2024 | 23,50 | 23,95 | 23,30 | 23,90 | 0,00% | - |
| 07.10.2024 | 23,70 | 23,95 | 23,45 | 23,90 | -1,44% | - |
| 04.10.2024 | 23,25 | 24,35 | 23,25 | 24,25 | -0,61% | - |
| 03.10.2024 | 24,45 | 24,45 | 23,30 | 24,40 | -1,21% | - |
| 02.10.2024 | 24,50 | 24,70 | 24,20 | 24,70 | 0,00% | - |
| 01.10.2024 | 24,35 | 25,40 | 24,30 | 24,70 | -0,80% | - |
| 30.09.2024 | 25,25 | 25,45 | 24,60 | 24,90 | -2,92% | - |
| 27.09.2024 | 25,80 | 25,95 | 25,20 | 25,65 | -4,82% | - |
| 26.09.2024 | 25,50 | 26,95 | 25,30 | 26,95 | 4,46% | - |
| 25.09.2024 | 25,45 | 25,80 | 24,35 | 25,80 | -1,90% | - |
| 24.09.2024 | 25,75 | 26,30 | 25,45 | 26,30 | 1,54% | - |
| 23.09.2024 | 26,25 | 26,80 | 25,85 | 25,90 | -3,72% | - |
| 20.09.2024 | 26,70 | 27,40 | 26,25 | 26,90 | -1,65% | - |
| 19.09.2024 | 27,05 | 27,35 | 26,55 | 27,35 | 0,37% | - |
| 18.09.2024 | 27,15 | 27,55 | 26,75 | 27,25 | -0,37% | - |
| 17.09.2024 | 26,90 | 27,35 | 26,40 | 27,35 | 0,00% | - |
| 16.09.2024 | 26,95 | 27,50 | 26,75 | 27,35 | 1,11% | - |
| 13.09.2024 | 26,80 | 27,05 | 26,25 | 27,05 | -0,73% | - |
| 12.09.2024 | 27,10 | 27,80 | 26,65 | 27,25 | -1,09% | - |
| 11.09.2024 | 27,30 | 27,85 | 27,05 | 27,55 | 0,00% | - |
| 10.09.2024 | 27,35 | 27,95 | 27,15 | 27,55 | -1,08% | - |
| 09.09.2024 | 27,05 | 28,05 | 26,85 | 27,85 | 2,20% | - |
| 06.09.2024 | 27,10 | 27,35 | 26,40 | 27,25 | -0,55% | - |
| 05.09.2024 | 26,95 | 28,10 | 26,95 | 27,40 | -0,36% | - |
| 04.09.2024 | 27,35 | 28,10 | 26,40 | 27,50 | -1,96% | - |
| 03.09.2024 | 27,50 | 28,15 | 27,20 | 28,05 | 1,81% | - |
| 02.09.2024 | 27,20 | 28,30 | 27,15 | 27,55 | -1,25% | - |
| 30.08.2024 | 27,60 | 28,60 | 27,40 | 27,90 | -0,36% | - |