37,208CHF
-34,84%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2023 | 58,10 | 58,10 | 55,90 | 57,10 | -1,55% | 6.586,00 |
| 16.10.2023 | 58,50 | 58,50 | 57,80 | 58,00 | -0,34% | 1.778,00 |
| 13.10.2023 | 60,60 | 60,60 | 58,20 | 58,20 | -3,48% | 3.224,00 |
| 12.10.2023 | 61,50 | 61,90 | 60,20 | 60,30 | -1,31% | 4.119,00 |
| 11.10.2023 | 61,60 | 61,90 | 60,40 | 61,10 | -0,33% | 4.315,00 |
| 10.10.2023 | 60,70 | 61,70 | 60,30 | 61,30 | 1,83% | 9.041,00 |
| 09.10.2023 | 62,50 | 62,90 | 60,10 | 60,20 | -2,43% | 16.260,00 |
| 06.10.2023 | 62,00 | 62,40 | 61,40 | 61,70 | 0,33% | 10.218,00 |
| 05.10.2023 | 62,50 | 62,60 | 61,30 | 61,50 | -1,13% | 14.730,00 |
| 04.10.2023 | 63,00 | 63,00 | 62,00 | 62,20 | -0,48% | 7.954,00 |
| 03.10.2023 | 62,80 | 63,10 | 62,10 | 62,50 | 0,00% | 9.916,00 |
| 02.10.2023 | 62,70 | 63,30 | 62,00 | 62,50 | 0,16% | 8.972,00 |
| 29.09.2023 | 63,00 | 63,90 | 61,60 | 62,40 | -1,11% | 20.198,00 |
| 28.09.2023 | 62,70 | 63,60 | 62,20 | 63,10 | 0,96% | 18.724,00 |
| 27.09.2023 | 64,40 | 64,40 | 61,60 | 62,50 | -1,42% | 6.318,00 |
| 26.09.2023 | 62,80 | 63,90 | 61,30 | 63,40 | 1,44% | 12.272,00 |
| 25.09.2023 | 62,70 | 63,80 | 61,70 | 62,50 | -0,79% | 5.939,00 |
| 22.09.2023 | 64,20 | 64,80 | 62,00 | 63,00 | -2,48% | 17.929,00 |
| 21.09.2023 | 66,70 | 67,10 | 64,60 | 64,60 | -3,58% | 11.146,00 |
| 20.09.2023 | 67,20 | 67,30 | 65,40 | 67,00 | -0,74% | 6.388,00 |
| 19.09.2023 | 67,70 | 67,80 | 66,80 | 67,50 | -0,74% | 7.458,00 |
| 18.09.2023 | 67,50 | 68,20 | 67,10 | 68,00 | -0,73% | 7.151,00 |
| 15.09.2023 | 67,80 | 68,70 | 67,50 | 68,50 | 1,48% | 7.569,00 |
| 14.09.2023 | 67,70 | 67,90 | 67,50 | 67,50 | -0,74% | 2.546,00 |
| 13.09.2023 | 67,80 | 68,00 | 67,10 | 68,00 | 0,74% | 5.170,00 |
| 12.09.2023 | 67,20 | 67,90 | 66,30 | 67,50 | 2,27% | 8.898,00 |
| 11.09.2023 | 67,40 | 68,70 | 65,50 | 66,00 | -1,64% | 9.429,00 |
| 08.09.2023 | 70,50 | 70,70 | 67,10 | 67,10 | -5,23% | 13.624,00 |
| 07.09.2023 | 72,20 | 72,20 | 70,10 | 70,80 | -2,61% | 21.437,00 |
| 06.09.2023 | 73,10 | 73,40 | 71,20 | 72,70 | -0,95% | 4.889,00 |
| 05.09.2023 | 72,70 | 73,40 | 72,40 | 73,40 | 0,55% | 1.080,00 |
| 04.09.2023 | 72,40 | 73,00 | 71,80 | 73,00 | 0,55% | 8.119,00 |
| 01.09.2023 | 72,10 | 73,00 | 72,00 | 72,60 | 0,28% | 4.999,00 |
| 31.08.2023 | 70,90 | 72,40 | 70,90 | 72,40 | 1,69% | 4.580,00 |
| 30.08.2023 | 72,70 | 72,70 | 70,60 | 71,20 | -1,66% | 2.071,00 |
| 29.08.2023 | 72,20 | 72,50 | 71,00 | 72,40 | 0,00% | 10.796,00 |
| 28.08.2023 | 74,10 | 74,10 | 71,50 | 72,40 | -1,90% | 5.005,00 |
| 25.08.2023 | 73,40 | 74,10 | 73,30 | 73,80 | 0,14% | 973,00 |
| 24.08.2023 | 73,60 | 74,80 | 73,40 | 73,70 | 0,55% | 2.039,00 |
| 23.08.2023 | 73,50 | 73,70 | 73,30 | 73,30 | -0,68% | 1.295,00 |
| 22.08.2023 | 73,90 | 74,00 | 73,30 | 73,80 | 0,27% | 720,00 |
| 21.08.2023 | 72,20 | 73,60 | 72,10 | 73,60 | 1,52% | 2.762,00 |
| 18.08.2023 | 74,20 | 74,40 | 72,30 | 72,50 | -1,89% | 1.668,00 |
| 17.08.2023 | 75,50 | 75,50 | 73,80 | 73,90 | -1,73% | 1.082,00 |
| 16.08.2023 | 75,60 | 76,00 | 75,10 | 75,20 | -0,13% | 494,00 |
| 15.08.2023 | 75,60 | 75,60 | 74,90 | 75,30 | -0,79% | 500,00 |
| 14.08.2023 | 76,20 | 76,40 | 75,30 | 75,90 | -0,13% | 1.335,00 |
| 11.08.2023 | 77,10 | 77,10 | 75,40 | 76,00 | -1,81% | 2.489,00 |
| 10.08.2023 | 76,40 | 77,40 | 75,00 | 77,40 | 0,91% | 2.217,00 |
| 09.08.2023 | 77,10 | 77,10 | 75,00 | 76,70 | -0,90% | 3.544,00 |
| 08.08.2023 | 76,10 | 77,40 | 75,50 | 77,40 | 1,31% | 2.583,00 |
| 07.08.2023 | 76,20 | 76,60 | 75,60 | 76,40 | 0,26% | 4.954,00 |
| 04.08.2023 | 75,40 | 76,20 | 74,00 | 76,20 | 1,33% | 4.273,00 |
| 03.08.2023 | 78,00 | 78,00 | 73,20 | 75,20 | -3,09% | 3.646,00 |
| 02.08.2023 | 75,10 | 78,00 | 75,10 | 77,60 | 2,37% | 4.910,00 |
| 31.07.2023 | 75,10 | 76,50 | 75,10 | 75,80 | 1,34% | 6.455,00 |
| 28.07.2023 | 75,00 | 75,00 | 74,70 | 74,80 | -0,13% | 809,00 |
| 27.07.2023 | 74,30 | 75,00 | 73,30 | 74,90 | 0,40% | 6.101,00 |
| 26.07.2023 | 74,50 | 74,60 | 73,30 | 74,60 | -0,27% | 6.169,00 |
| 25.07.2023 | 74,70 | 74,80 | 73,90 | 74,80 | -0,27% | 2.826,00 |
| 24.07.2023 | 73,90 | 75,00 | 73,50 | 75,00 | 1,08% | 3.727,00 |
| 21.07.2023 | 75,70 | 76,00 | 73,50 | 74,20 | -1,59% | 2.842,00 |
| 20.07.2023 | 76,00 | 76,00 | 74,60 | 75,40 | -1,18% | 2.194,00 |
| 19.07.2023 | 76,50 | 77,80 | 76,00 | 76,30 | -0,13% | 7.029,00 |
| 18.07.2023 | 75,60 | 76,40 | 75,30 | 76,40 | 0,39% | 18.740,00 |
| 17.07.2023 | 77,20 | 77,20 | 75,80 | 76,10 | 0,13% | 1.875,00 |
| 14.07.2023 | 75,20 | 76,10 | 75,20 | 76,00 | 0,13% | 4.829,00 |
| 13.07.2023 | 76,40 | 76,70 | 75,00 | 75,90 | 0,00% | 5.584,00 |
| 12.07.2023 | 75,80 | 76,10 | 75,30 | 75,90 | -0,52% | 3.246,00 |
| 11.07.2023 | 75,60 | 76,30 | 74,50 | 76,30 | 1,19% | 6.499,00 |
| 10.07.2023 | 75,00 | 75,60 | 74,40 | 75,40 | 0,13% | 5.540,00 |
| 07.07.2023 | 74,70 | 75,60 | 74,40 | 75,30 | 0,13% | 3.887,00 |
| 06.07.2023 | 75,10 | 75,60 | 74,30 | 75,20 | -0,53% | 3.289,00 |
| 05.07.2023 | 76,40 | 76,70 | 75,20 | 75,60 | -0,53% | 5.595,00 |
| 04.07.2023 | 75,80 | 76,10 | 75,40 | 76,00 | 0,80% | 3.226,00 |
| 03.07.2023 | 76,40 | 76,50 | 75,40 | 75,40 | -1,31% | 6.902,00 |
| 30.06.2023 | 75,10 | 76,50 | 74,70 | 76,40 | 1,06% | 7.438,00 |
| 29.06.2023 | 74,70 | 75,60 | 74,40 | 75,60 | 1,89% | 9.294,00 |
| 28.06.2023 | 74,50 | 74,90 | 73,40 | 74,20 | -1,07% | 11.995,00 |
| 27.06.2023 | 74,30 | 75,00 | 73,60 | 75,00 | 1,63% | 6.557,00 |
| 26.06.2023 | 73,00 | 73,80 | 71,70 | 73,80 | 1,79% | 3.763,00 |
| 23.06.2023 | 73,30 | 73,40 | 71,30 | 72,50 | -1,49% | 5.662,00 |
| 22.06.2023 | 74,10 | 74,40 | 73,60 | 73,60 | -0,94% | 3.442,00 |
| 21.06.2023 | 74,50 | 74,70 | 73,50 | 74,30 | -0,93% | 9.339,00 |
| 20.06.2023 | 76,00 | 76,00 | 74,40 | 75,00 | -1,32% | 7.260,00 |
| 19.06.2023 | 76,90 | 76,90 | 75,80 | 76,00 | -0,52% | 7.551,00 |
| 16.06.2023 | 74,00 | 76,40 | 73,70 | 76,40 | 2,96% | 10.577,00 |
| 15.06.2023 | 74,80 | 75,60 | 74,00 | 74,20 | -0,93% | 18.818,00 |
| 14.06.2023 | 73,20 | 74,90 | 72,40 | 74,90 | 2,04% | 6.220,00 |
| 13.06.2023 | 73,70 | 74,60 | 71,50 | 73,40 | -1,08% | 3.427,00 |
| 12.06.2023 | 71,80 | 75,10 | 71,80 | 74,20 | 2,49% | 10.987,00 |
| 09.06.2023 | 72,30 | 73,10 | 72,00 | 72,40 | -0,55% | 4.137,00 |
| 08.06.2023 | 73,60 | 73,80 | 72,80 | 72,80 | -0,41% | 8.903,00 |
| 07.06.2023 | 73,10 | 73,90 | 73,10 | 73,10 | 0,55% | 126.512,00 |
| 06.06.2023 | 73,60 | 73,90 | 72,70 | 72,70 | -0,55% | 1.850,00 |
| 05.06.2023 | 72,50 | 73,80 | 71,90 | 73,10 | 0,83% | 4.282,00 |
| 02.06.2023 | 73,50 | 73,50 | 71,40 | 72,50 | -2,03% | 9.937,00 |
| 01.06.2023 | 73,50 | 74,00 | 73,50 | 74,00 | 0,68% | 36.431,00 |
| 31.05.2023 | 74,30 | 75,20 | 73,50 | 73,50 | -1,74% | 6.072,00 |
| 30.05.2023 | 74,40 | 75,10 | 74,40 | 74,80 | 0,67% | 6.215,00 |