31,825€
-1,39%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 31,98 | 33,75 | 31,50 | 31,60 | -2,09% | - |
| 02.09.2026 | 32,25 | 32,43 | 31,70 | 32,28 | 0,16% | - |
| 01.09.2026 | 32,28 | 32,60 | 32,13 | 32,23 | 0,31% | - |
| 31.08.2026 | 32,35 | 32,95 | 31,78 | 32,13 | 1,10% | - |
| 28.08.2026 | 32,98 | 33,88 | 31,78 | 31,78 | -3,86% | - |
| 27.08.2026 | 34,50 | 35,85 | 31,73 | 33,05 | -3,08% | - |
| 26.08.2026 | 34,73 | 35,35 | 33,03 | 34,10 | -3,47% | - |
| 25.08.2026 | 30,15 | 35,68 | 30,05 | 35,33 | 16,97% | - |
| 24.08.2026 | 31,33 | 31,55 | 29,65 | 30,20 | -0,58% | - |
| 21.08.2026 | 30,33 | 31,45 | 29,38 | 30,38 | -0,90% | - |
| 20.08.2026 | 31,88 | 32,20 | 30,23 | 30,65 | -2,78% | - |
| 19.08.2026 | 30,95 | 32,00 | 29,63 | 31,53 | -1,02% | - |
| 18.08.2026 | 34,15 | 34,15 | 30,80 | 31,85 | -10,34% | - |
| 17.08.2026 | 37,98 | 39,08 | 34,38 | 35,53 | -5,14% | - |
| 14.08.2026 | 35,83 | 38,00 | 33,50 | 37,45 | 8,32% | - |
| 13.08.2026 | 31,08 | 34,85 | 30,45 | 34,58 | 11,80% | - |
| 12.08.2026 | 31,18 | 31,93 | 30,00 | 30,93 | -0,72% | - |
| 11.08.2026 | 28,65 | 31,15 | 28,58 | 31,15 | 8,07% | - |
| 10.08.2026 | 28,53 | 28,85 | 27,28 | 28,83 | -0,17% | - |
| 07.08.2026 | 26,70 | 29,63 | 26,23 | 28,88 | 8,15% | - |
| 06.08.2026 | 24,00 | 26,83 | 23,55 | 26,70 | 9,65% | - |
| 05.08.2026 | 24,20 | 25,10 | 23,75 | 24,35 | 2,10% | - |
| 04.08.2026 | 21,85 | 24,35 | 21,55 | 23,85 | 9,28% | - |
| 03.08.2026 | 20,35 | 22,18 | 20,18 | 21,83 | 7,25% | - |
| 31.07.2026 | 20,38 | 20,50 | 20,15 | 20,35 | 0,37% | - |
| 30.07.2026 | 20,25 | 20,48 | 20,02 | 20,28 | -0,25% | - |
| 29.07.2026 | 20,35 | 20,48 | 20,25 | 20,33 | 0,37% | - |
| 28.07.2026 | 20,25 | 20,48 | 20,04 | 20,25 | -0,25% | - |
| 27.07.2026 | 19,86 | 20,45 | 19,79 | 20,30 | 2,27% | - |
| 24.07.2026 | 19,79 | 20,38 | 19,79 | 19,85 | -0,68% | - |
| 23.07.2026 | 19,89 | 20,28 | 19,89 | 19,99 | -0,15% | - |
| 22.07.2026 | 20,05 | 20,23 | 19,82 | 20,02 | -0,27% | - |
| 21.07.2026 | 20,25 | 20,28 | 19,73 | 20,07 | -0,52% | - |
| 20.07.2026 | 20,30 | 20,78 | 20,18 | 20,18 | -1,22% | - |
| 17.07.2026 | 20,63 | 21,05 | 20,15 | 20,43 | -0,61% | - |
| 16.07.2026 | 20,00 | 20,95 | 20,00 | 20,55 | 3,06% | - |
| 15.07.2026 | 19,86 | 20,30 | 19,86 | 19,94 | 0,05% | - |
| 14.07.2026 | 19,96 | 20,30 | 19,82 | 19,93 | -1,09% | - |
| 13.07.2026 | 19,88 | 20,35 | 19,84 | 20,15 | -0,12% | - |
| 10.07.2026 | 19,42 | 20,48 | 19,42 | 20,18 | 3,73% | - |
| 09.07.2026 | 19,92 | 20,08 | 19,17 | 19,45 | -2,56% | - |
| 08.07.2026 | 19,77 | 20,25 | 19,52 | 19,96 | 0,23% | - |
| 07.07.2026 | 19,66 | 20,38 | 19,65 | 19,92 | 0,84% | - |
| 06.07.2026 | 19,25 | 19,79 | 19,21 | 19,75 | 1,91% | - |
| 03.07.2026 | 19,13 | 19,70 | 19,13 | 19,38 | 1,89% | - |
| 02.07.2026 | 18,69 | 19,22 | 18,69 | 19,02 | 1,06% | - |
| 01.07.2026 | 19,05 | 19,21 | 18,82 | 18,82 | -1,47% | - |
| 30.06.2026 | 19,27 | 19,31 | 19,08 | 19,10 | -1,39% | - |
| 29.06.2026 | 19,42 | 19,79 | 19,20 | 19,37 | 0,78% | - |
| 26.06.2026 | 18,77 | 19,36 | 18,71 | 19,22 | 1,69% | - |
| 25.06.2026 | 18,63 | 18,91 | 18,54 | 18,90 | 2,05% | - |
| 24.06.2026 | 19,02 | 19,02 | 18,40 | 18,52 | -0,96% | - |
| 23.06.2026 | 18,82 | 19,07 | 18,65 | 18,70 | -0,80% | - |
| 22.06.2026 | 19,11 | 19,46 | 18,77 | 18,85 | -1,26% | - |
| 19.06.2026 | 18,93 | 19,17 | 18,75 | 19,09 | 2,03% | - |
| 18.06.2026 | 18,72 | 18,97 | 18,67 | 18,71 | -0,85% | - |
| 17.06.2026 | 18,94 | 19,21 | 18,80 | 18,87 | -1,87% | - |
| 16.06.2026 | 19,49 | 19,70 | 19,16 | 19,23 | -1,33% | - |
| 15.06.2026 | 18,84 | 19,50 | 18,63 | 19,49 | 4,11% | - |
| 12.06.2026 | 18,47 | 18,85 | 18,46 | 18,72 | 1,79% | - |
| 11.06.2026 | 18,17 | 18,52 | 18,09 | 18,39 | 1,04% | - |
| 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% | - |