16,880€
-1,40%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 17,85 | 17,85 | 15,39 | 16,79 | -1,93% | - |
| 15.05.2025 | 16,76 | 17,18 | 16,23 | 17,12 | 1,90% | - |
| 14.05.2025 | 15,35 | 17,13 | 15,35 | 16,80 | 5,07% | - |
| 13.05.2025 | 14,44 | 16,07 | 14,44 | 15,99 | 10,96% | - |
| 12.05.2025 | 13,41 | 14,80 | 13,41 | 14,41 | 9,50% | - |
| 09.05.2025 | 13,20 | 13,24 | 12,49 | 13,16 | -0,60% | - |
| 08.05.2025 | 13,37 | 14,00 | 13,21 | 13,24 | 1,46% | - |
| 07.05.2025 | 11,53 | 13,05 | 11,53 | 13,05 | 12,40% | - |
| 06.05.2025 | 10,72 | 11,80 | 10,63 | 11,61 | 7,00% | - |
| 05.05.2025 | 11,99 | 11,99 | 10,06 | 10,85 | -9,36% | - |
| 02.05.2025 | 12,34 | 12,34 | 11,79 | 11,97 | -2,44% | - |
| 30.04.2025 | 12,18 | 12,33 | 12,08 | 12,27 | 0,08% | - |
| 29.04.2025 | 12,90 | 12,90 | 11,99 | 12,26 | -4,96% | - |
| 28.04.2025 | 12,82 | 12,90 | 12,68 | 12,90 | 1,10% | - |
| 25.04.2025 | 12,21 | 13,09 | 12,21 | 12,76 | 2,24% | - |
| 24.04.2025 | 13,07 | 13,09 | 12,41 | 12,48 | -5,81% | - |
| 23.04.2025 | 12,45 | 13,73 | 12,45 | 13,25 | 2,47% | - |
| 22.04.2025 | 13,03 | 13,15 | 12,82 | 12,93 | -1,37% | - |
| 17.04.2025 | 13,39 | 13,62 | 12,97 | 13,11 | -1,13% | - |
| 16.04.2025 | 13,96 | 13,97 | 13,12 | 13,26 | -6,55% | - |
| 15.04.2025 | 14,59 | 14,59 | 13,82 | 14,19 | -2,07% | - |
| 14.04.2025 | 14,89 | 14,89 | 14,38 | 14,49 | 0,00% | - |
| 11.04.2025 | 14,65 | 14,65 | 14,43 | 14,49 | 1,47% | - |
| 10.04.2025 | 16,00 | 16,00 | 14,20 | 14,28 | -4,61% | - |
| 09.04.2025 | 14,53 | 15,07 | 14,53 | 14,97 | -0,93% | - |
| 08.04.2025 | 16,74 | 16,74 | 14,85 | 15,11 | -1,95% | - |
| 07.04.2025 | 12,84 | 16,06 | 12,27 | 15,41 | 10,27% | - |
| 04.04.2025 | 14,23 | 17,18 | 10,75 | 13,98 | -22,79% | - |
| 03.04.2025 | 18,33 | 18,45 | 17,73 | 18,10 | -3,21% | - |
| 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% | - |