17,900€
-4,28%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,33 | 18,45 | 17,73 | 18,08 | -3,34% | - |
| 02.04.2025 | 19,20 | 19,68 | 18,63 | 18,70 | -4,47% | - |
| 01.04.2025 | 18,95 | 19,63 | 18,50 | 19,58 | 5,24% | - |
| 31.03.2025 | 18,18 | 18,70 | 18,18 | 18,60 | 0,40% | - |
| 28.03.2025 | 18,50 | 19,20 | 18,28 | 18,53 | -1,33% | - |
| 27.03.2025 | 18,80 | 18,93 | 18,38 | 18,78 | -0,53% | - |
| 26.03.2025 | 19,00 | 19,00 | 18,78 | 18,88 | -0,40% | - |
| 25.03.2025 | 19,05 | 19,25 | 18,83 | 18,95 | 0,13% | - |
| 24.03.2025 | 18,73 | 19,63 | 18,73 | 18,93 | -0,92% | - |
| 21.03.2025 | 18,70 | 19,20 | 18,65 | 19,10 | 1,46% | - |
| 20.03.2025 | 19,20 | 19,55 | 18,80 | 18,83 | -2,08% | - |
| 19.03.2025 | 19,68 | 19,68 | 19,00 | 19,23 | -2,78% | - |
| 18.03.2025 | 20,08 | 20,70 | 19,73 | 19,78 | -1,86% | - |
| 17.03.2025 | 17,63 | 20,40 | 17,40 | 20,15 | 16,47% | - |
| 14.03.2025 | 18,28 | 18,28 | 17,13 | 17,30 | -5,08% | - |
| 13.03.2025 | 18,15 | 18,43 | 18,15 | 18,23 | -0,41% | - |
| 12.03.2025 | 18,55 | 18,58 | 18,15 | 18,30 | -1,48% | - |
| 11.03.2025 | 19,33 | 19,45 | 18,38 | 18,58 | -4,38% | - |
| 10.03.2025 | 20,25 | 20,25 | 19,13 | 19,43 | -4,19% | - |
| 07.03.2025 | 20,30 | 20,38 | 20,23 | 20,28 | -0,61% | - |
| 06.03.2025 | 19,95 | 20,65 | 19,95 | 20,40 | -1,45% | - |
| 05.03.2025 | 21,05 | 21,35 | 20,50 | 20,70 | -0,96% | - |
| 04.03.2025 | 20,90 | 21,30 | 20,90 | 20,90 | -2,56% | - |
| 03.03.2025 | 21,10 | 21,85 | 20,95 | 21,45 | 4,38% | - |
| 28.02.2025 | 23,00 | 23,00 | 20,33 | 20,55 | -9,87% | - |
| 27.02.2025 | 23,20 | 23,55 | 22,60 | 22,80 | -0,87% | - |
| 26.02.2025 | 23,65 | 24,25 | 21,95 | 23,00 | -1,71% | - |
| 25.02.2025 | 19,43 | 24,10 | 19,43 | 23,40 | 13,59% | - |
| 24.02.2025 | 23,15 | 23,15 | 18,25 | 20,60 | -13,45% | - |
| 21.02.2025 | 21,45 | 23,95 | 21,25 | 23,80 | 14,15% | - |
| 20.02.2025 | 20,30 | 20,95 | 20,30 | 20,85 | 2,21% | - |
| 19.02.2025 | 20,50 | 20,65 | 19,65 | 20,40 | 0,00% | - |
| 18.02.2025 | 19,68 | 20,70 | 19,65 | 20,40 | 3,55% | - |
| 17.02.2025 | 19,85 | 20,20 | 19,43 | 19,70 | -0,25% | - |
| 14.02.2025 | 19,33 | 19,75 | 19,33 | 19,75 | 1,94% | - |
| 13.02.2025 | 19,05 | 19,40 | 18,83 | 19,38 | 4,03% | - |
| 12.02.2025 | 18,45 | 18,88 | 18,45 | 18,63 | -0,13% | - |
| 11.02.2025 | 18,30 | 19,18 | 18,30 | 18,65 | -0,27% | - |
| 10.02.2025 | 17,83 | 18,88 | 17,83 | 18,70 | 3,74% | - |
| 07.02.2025 | 18,03 | 18,10 | 18,00 | 18,03 | -0,69% | - |
| 06.02.2025 | 17,80 | 18,23 | 17,80 | 18,15 | 1,54% | - |
| 05.02.2025 | 17,90 | 18,33 | 17,85 | 17,88 | -0,28% | - |
| 04.02.2025 | 18,18 | 18,33 | 17,93 | 17,93 | -2,05% | - |
| 03.02.2025 | 18,28 | 18,38 | 17,90 | 18,30 | 0,27% | - |
| 31.01.2025 | 18,53 | 18,88 | 18,00 | 18,25 | -0,95% | - |
| 30.01.2025 | 17,98 | 18,43 | 17,98 | 18,43 | 1,80% | - |
| 29.01.2025 | 18,68 | 18,68 | 17,93 | 18,10 | -1,23% | - |
| 28.01.2025 | 19,13 | 19,13 | 17,70 | 18,33 | 7,48% | - |
| 27.01.2025 | 19,08 | 19,85 | 16,90 | 17,05 | -9,19% | - |
| 24.01.2025 | 18,60 | 19,83 | 17,80 | 18,78 | 11,76% | - |
| 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% | - |