18,410€
1,15%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 18,17 | 18,52 | 18,17 | 18,48 | 1,54% | - |
| 10.06.2026 | 18,40 | 18,54 | 18,09 | 18,20 | -0,60% | - |
| 09.06.2026 | 18,11 | 18,73 | 17,96 | 18,31 | 1,67% | - |
| 08.06.2026 | 18,45 | 18,55 | 17,77 | 18,01 | -2,81% | - |
| 05.06.2026 | 18,69 | 18,76 | 18,33 | 18,53 | -1,07% | - |
| 04.06.2026 | 19,39 | 19,39 | 18,57 | 18,73 | -2,75% | - |
| 03.06.2026 | 20,30 | 20,33 | 19,06 | 19,26 | -4,23% | - |
| 02.06.2026 | 20,38 | 20,95 | 20,05 | 20,11 | -0,54% | - |
| 01.06.2026 | 20,03 | 20,58 | 19,86 | 20,22 | -1,00% | - |
| 29.05.2026 | 19,41 | 20,53 | 19,40 | 20,43 | 3,79% | - |
| 28.05.2026 | 19,70 | 19,70 | 19,49 | 19,68 | -0,05% | - |
| 27.05.2026 | 16,82 | 20,15 | 16,82 | 19,69 | -5,22% | - |
| 26.05.2026 | 20,78 | 20,95 | 19,89 | 20,78 | -2,58% | - |
| 25.05.2026 | 19,52 | 21,45 | 19,50 | 21,33 | 7,21% | - |
| 22.05.2026 | 19,35 | 19,98 | 19,31 | 19,89 | 1,90% | - |
| 21.05.2026 | 19,12 | 19,68 | 19,12 | 19,52 | 1,56% | - |
| 20.05.2026 | 18,94 | 19,43 | 18,94 | 19,22 | 0,47% | - |
| 19.05.2026 | 18,94 | 19,20 | 18,94 | 19,13 | -0,98% | - |
| 18.05.2026 | 18,76 | 19,43 | 18,76 | 19,32 | 0,84% | - |
| 15.05.2026 | 19,43 | 19,43 | 19,03 | 19,16 | -0,98% | - |
| 14.05.2026 | 19,22 | 19,46 | 19,10 | 19,35 | 0,52% | - |
| 13.05.2026 | 18,10 | 19,40 | 18,08 | 19,25 | 6,00% | - |
| 12.05.2026 | 18,13 | 18,37 | 18,03 | 18,16 | -1,04% | - |
| 11.05.2026 | 18,25 | 18,41 | 17,91 | 18,35 | 0,94% | - |
| 08.05.2026 | 18,19 | 18,22 | 18,08 | 18,18 | -0,55% | - |
| 07.05.2026 | 18,13 | 18,37 | 17,97 | 18,28 | 0,16% | - |
| 06.05.2026 | 18,17 | 18,40 | 17,98 | 18,25 | 1,16% | - |
| 05.05.2026 | 17,42 | 18,04 | 17,24 | 18,04 | 3,44% | - |
| 04.05.2026 | 17,51 | 18,03 | 17,01 | 17,44 | -0,80% | - |
| 30.04.2026 | 17,48 | 17,66 | 17,15 | 17,58 | -0,62% | - |
| 29.04.2026 | 17,77 | 17,92 | 17,61 | 17,69 | -0,34% | - |
| 28.04.2026 | 17,66 | 17,98 | 17,66 | 17,75 | -0,11% | - |
| 27.04.2026 | 18,02 | 18,15 | 17,64 | 17,77 | -2,58% | - |
| 24.04.2026 | 18,19 | 18,38 | 17,77 | 18,24 | -0,55% | - |
| 23.04.2026 | 18,08 | 18,38 | 18,08 | 18,34 | 0,38% | - |
| 22.04.2026 | 18,18 | 18,49 | 18,00 | 18,27 | 1,39% | - |
| 21.04.2026 | 17,95 | 18,17 | 17,87 | 18,02 | 0,95% | - |
| 20.04.2026 | 17,39 | 18,01 | 17,07 | 17,85 | 0,68% | - |
| 17.04.2026 | 17,60 | 17,73 | 17,42 | 17,73 | 1,31% | - |
| 16.04.2026 | 16,59 | 17,69 | 16,59 | 17,50 | 4,04% | - |
| 15.04.2026 | 15,85 | 16,83 | 15,85 | 16,82 | 6,59% | - |
| 14.04.2026 | 15,80 | 15,95 | 15,57 | 15,78 | -0,57% | - |
| 13.04.2026 | 16,12 | 16,21 | 15,79 | 15,87 | -0,38% | - |
| 10.04.2026 | 15,84 | 16,86 | 15,47 | 15,93 | 3,11% | - |
| 09.04.2026 | 15,66 | 15,97 | 15,37 | 15,45 | -0,45% | - |
| 08.04.2026 | 16,12 | 16,70 | 15,21 | 15,52 | -2,70% | - |
| 07.04.2026 | 15,94 | 16,20 | 15,80 | 15,95 | 1,21% | - |
| 02.04.2026 | 15,74 | 16,13 | 15,52 | 15,76 | 0,00% | - |
| 01.04.2026 | 15,71 | 15,89 | 15,44 | 15,76 | 3,14% | - |
| 31.03.2026 | 15,30 | 15,40 | 14,97 | 15,28 | 0,53% | - |
| 30.03.2026 | 16,02 | 16,02 | 14,85 | 15,20 | -3,92% | - |
| 27.03.2026 | 15,27 | 15,91 | 15,27 | 15,82 | 3,13% | - |
| 26.03.2026 | 14,84 | 15,36 | 14,65 | 15,34 | 2,75% | - |
| 25.03.2026 | 14,49 | 15,03 | 14,30 | 14,93 | 3,54% | - |
| 24.03.2026 | 14,08 | 14,93 | 14,08 | 14,42 | -1,23% | - |
| 23.03.2026 | 14,08 | 15,11 | 13,29 | 14,60 | -3,38% | - |
| 20.03.2026 | 15,20 | 15,44 | 15,10 | 15,11 | 0,13% | - |
| 19.03.2026 | 15,56 | 15,71 | 15,05 | 15,09 | -3,08% | - |
| 18.03.2026 | 15,84 | 15,84 | 15,51 | 15,57 | -0,26% | - |
| 17.03.2026 | 15,36 | 15,68 | 15,24 | 15,61 | 1,30% | - |
| 16.03.2026 | 15,27 | 15,41 | 15,08 | 15,41 | -0,19% | - |
| 13.03.2026 | 15,45 | 15,60 | 15,23 | 15,44 | -0,06% | - |
| 12.03.2026 | 15,63 | 15,65 | 15,35 | 15,45 | -1,02% | - |
| 11.03.2026 | 15,66 | 15,93 | 15,55 | 15,61 | -0,57% | - |
| 10.03.2026 | 15,99 | 15,99 | 15,59 | 15,70 | 0,26% | - |
| 09.03.2026 | 15,65 | 16,09 | 15,59 | 15,66 | -3,27% | - |
| 06.03.2026 | 16,14 | 16,29 | 15,99 | 16,19 | 0,19% | - |
| 05.03.2026 | 16,40 | 16,81 | 16,06 | 16,16 | -1,46% | - |
| 04.03.2026 | 15,83 | 16,66 | 15,81 | 16,40 | 4,66% | - |
| 03.03.2026 | 16,33 | 16,34 | 15,59 | 15,67 | -3,92% | - |
| 02.03.2026 | 17,26 | 17,43 | 16,10 | 16,31 | -6,26% | - |
| 27.02.2026 | 17,48 | 17,53 | 17,30 | 17,40 | 0,12% | - |
| 26.02.2026 | 17,34 | 17,39 | 17,29 | 17,38 | 0,12% | - |
| 25.02.2026 | 17,59 | 17,59 | 17,23 | 17,36 | -1,42% | - |
| 24.02.2026 | 17,59 | 17,65 | 17,38 | 17,61 | -0,45% | - |
| 23.02.2026 | 17,35 | 17,85 | 17,34 | 17,69 | 1,67% | - |
| 20.02.2026 | 17,39 | 17,47 | 17,37 | 17,40 | 0,06% | - |
| 19.02.2026 | 17,49 | 17,54 | 17,28 | 17,39 | -0,23% | - |
| 18.02.2026 | 17,47 | 17,55 | 17,29 | 17,43 | -0,29% | - |
| 17.02.2026 | 17,47 | 17,52 | 17,38 | 17,48 | 0,17% | - |
| 16.02.2026 | 17,29 | 17,47 | 17,25 | 17,45 | 0,81% | - |
| 13.02.2026 | 17,28 | 17,47 | 17,17 | 17,31 | -0,57% | - |
| 12.02.2026 | 17,35 | 17,42 | 17,31 | 17,41 | 0,29% | - |
| 11.02.2026 | 17,37 | 17,46 | 17,24 | 17,36 | -0,06% | - |
| 10.02.2026 | 17,30 | 17,78 | 17,21 | 17,37 | 0,52% | - |
| 09.02.2026 | 17,17 | 17,53 | 17,17 | 17,28 | 0,58% | - |
| 06.02.2026 | 17,39 | 17,51 | 17,09 | 17,18 | -1,88% | - |
| 05.02.2026 | 17,71 | 17,83 | 17,44 | 17,51 | -1,02% | - |
| 04.02.2026 | 17,96 | 17,96 | 17,60 | 17,69 | -1,67% | - |
| 03.02.2026 | 17,83 | 18,02 | 17,49 | 17,99 | 2,10% | - |
| 02.02.2026 | 17,06 | 17,82 | 17,00 | 17,62 | 1,91% | - |
| 30.01.2026 | 16,55 | 17,49 | 16,55 | 17,29 | 3,47% | - |
| 29.01.2026 | 18,00 | 18,00 | 16,63 | 16,71 | -1,36% | - |
| 28.01.2026 | 16,95 | 17,20 | 16,83 | 16,94 | 0,24% | - |
| 27.01.2026 | 16,46 | 17,10 | 16,27 | 16,90 | 1,81% | - |
| 26.01.2026 | 16,83 | 16,86 | 16,52 | 16,60 | -1,25% | - |
| 23.01.2026 | 16,50 | 16,96 | 16,45 | 16,81 | 0,12% | - |
| 22.01.2026 | 16,57 | 16,86 | 16,11 | 16,79 | 1,21% | - |
| 21.01.2026 | 16,14 | 16,59 | 16,08 | 16,59 | 2,03% | - |
| 20.01.2026 | 16,51 | 16,52 | 15,98 | 16,26 | -0,61% | - |