15,167CHF
-0,58%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 15,28 | 15,34 | 15,08 | 15,25 | -0,24% | - |
| 04.12.2025 | 15,23 | 15,32 | 15,14 | 15,29 | 0,56% | - |
| 03.12.2025 | 15,53 | 15,57 | 15,14 | 15,21 | -2,06% | - |
| 02.12.2025 | 15,54 | 15,64 | 15,37 | 15,53 | 0,84% | - |
| 01.12.2025 | 16,29 | 16,53 | 15,12 | 15,40 | -6,36% | - |
| 28.11.2025 | 15,52 | 16,45 | 15,50 | 16,44 | 6,16% | - |
| 27.11.2025 | 16,12 | 16,17 | 15,43 | 15,49 | -4,21% | - |
| 26.11.2025 | 16,72 | 17,06 | 16,09 | 16,17 | -3,41% | - |
| 25.11.2025 | 16,26 | 17,14 | 16,00 | 16,74 | 2,95% | 17.772,00 |
| 24.11.2025 | 15,66 | 16,32 | 15,54 | 16,26 | 3,83% | 17.118,00 |
| 21.11.2025 | 14,42 | 15,66 | 14,30 | 15,66 | 9,51% | 15.925,00 |
| 20.11.2025 | 14,70 | 15,00 | 14,30 | 14,30 | -2,59% | 10.889,00 |
| 19.11.2025 | 13,70 | 14,68 | 13,70 | 14,68 | 6,69% | 12.218,00 |
| 18.11.2025 | 14,28 | 14,28 | 13,36 | 13,76 | -4,44% | 13.852,00 |
| 17.11.2025 | 13,32 | 14,56 | 13,30 | 14,40 | 8,43% | 19.823,00 |
| 14.11.2025 | 13,22 | 13,28 | 12,82 | 13,28 | -0,30% | 7.329,00 |
| 13.11.2025 | 12,88 | 13,32 | 12,86 | 13,32 | 3,10% | 9.181,00 |
| 12.11.2025 | 12,78 | 13,16 | 12,76 | 12,92 | 0,16% | 4.885,00 |
| 11.11.2025 | 12,42 | 12,90 | 12,42 | 12,90 | 4,71% | 2.474,00 |
| 10.11.2025 | 12,44 | 12,70 | 12,32 | 12,32 | -0,16% | 6.974,00 |
| 07.11.2025 | 13,38 | 13,38 | 12,34 | 12,34 | -6,23% | 6.346,00 |
| 06.11.2025 | 12,76 | 13,94 | 12,56 | 13,16 | 4,28% | 10.251,00 |
| 05.11.2025 | 12,40 | 12,62 | 12,28 | 12,62 | 2,44% | 2.284,00 |
| 04.11.2025 | 12,78 | 13,00 | 12,32 | 12,32 | -2,07% | 3.299,00 |
| 03.11.2025 | 12,26 | 12,92 | 12,26 | 12,58 | 0,96% | 5.957,00 |
| 31.10.2025 | 12,58 | 12,58 | 12,26 | 12,46 | -1,74% | 4.416,00 |
| 30.10.2025 | 12,22 | 12,68 | 11,98 | 12,68 | 5,49% | 5.930,00 |
| 29.10.2025 | 12,52 | 12,60 | 11,80 | 12,02 | -4,75% | 9.552,00 |
| 28.10.2025 | 13,00 | 13,44 | 12,38 | 12,62 | -1,87% | 5.046,00 |
| 27.10.2025 | 12,66 | 13,36 | 12,66 | 12,86 | -0,16% | 4.240,00 |
| 24.10.2025 | 13,02 | 13,28 | 12,80 | 12,88 | -0,46% | 2.999,00 |
| 23.10.2025 | 12,96 | 13,36 | 12,90 | 12,94 | 0,94% | 3.440,00 |
| 22.10.2025 | 12,94 | 13,30 | 12,64 | 12,82 | -1,69% | 2.900,00 |
| 21.10.2025 | 13,40 | 14,12 | 12,70 | 13,04 | -1,95% | 8.265,00 |
| 20.10.2025 | 12,52 | 13,30 | 12,52 | 13,30 | 8,31% | 4.982,00 |
| 17.10.2025 | 11,84 | 12,38 | 11,70 | 12,28 | 5,68% | 3.283,00 |
| 16.10.2025 | 11,16 | 11,88 | 11,16 | 11,62 | 2,83% | 2.413,00 |
| 15.10.2025 | 11,46 | 11,66 | 10,82 | 11,30 | 0,36% | 13.951,00 |
| 14.10.2025 | 12,82 | 12,82 | 11,26 | 11,26 | -11,89% | 19.460,00 |
| 13.10.2025 | 13,10 | 13,10 | 12,72 | 12,78 | -1,54% | 3.747,00 |
| 10.10.2025 | 13,10 | 13,22 | 12,86 | 12,98 | -0,31% | 2.269,00 |
| 09.10.2025 | 13,20 | 13,54 | 13,00 | 13,02 | -2,40% | 2.814,00 |
| 08.10.2025 | 13,80 | 13,80 | 13,20 | 13,34 | -2,49% | 9.838,00 |
| 07.10.2025 | 13,30 | 13,68 | 13,20 | 13,68 | 1,94% | 1.117,00 |
| 06.10.2025 | 13,70 | 13,98 | 13,42 | 13,42 | -1,18% | 2.842,00 |
| 03.10.2025 | 13,24 | 13,86 | 13,24 | 13,58 | 0,89% | 1.123,00 |
| 02.10.2025 | 13,46 | 13,46 | 13,20 | 13,46 | -0,74% | 2.423,00 |
| 01.10.2025 | 13,28 | 13,56 | 13,20 | 13,56 | 1,50% | 1.471,00 |
| 30.09.2025 | 13,00 | 13,40 | 12,94 | 13,36 | 2,45% | 1.708,00 |
| 29.09.2025 | 13,04 | 13,44 | 13,04 | 13,04 | -0,91% | 1.233,00 |
| 26.09.2025 | 13,10 | 13,44 | 13,04 | 13,16 | -0,30% | 3.576,00 |
| 25.09.2025 | 13,94 | 13,94 | 13,12 | 13,20 | -3,65% | 4.584,00 |
| 24.09.2025 | 14,10 | 14,22 | 13,64 | 13,70 | -3,93% | 2.841,00 |
| 23.09.2025 | 14,18 | 14,44 | 14,00 | 14,26 | 0,56% | 5.669,00 |
| 22.09.2025 | 14,22 | 14,68 | 14,10 | 14,18 | -1,53% | 8.676,00 |
| 19.09.2025 | 14,96 | 15,40 | 14,40 | 14,40 | -4,26% | 9.304,00 |
| 18.09.2025 | 14,80 | 15,28 | 14,80 | 15,04 | 1,62% | 3.352,00 |
| 17.09.2025 | 14,72 | 15,06 | 14,72 | 14,80 | 0,54% | 2.104,00 |
| 16.09.2025 | 14,76 | 15,18 | 14,72 | 14,72 | -1,87% | 4.325,00 |
| 15.09.2025 | 15,00 | 15,10 | 14,76 | 15,00 | 0,81% | 5.253,00 |
| 12.09.2025 | 14,92 | 15,02 | 14,88 | 14,88 | -1,06% | 336,00 |
| 11.09.2025 | 15,14 | 15,14 | 14,70 | 15,04 | -0,66% | 3.258,00 |
| 10.09.2025 | 14,92 | 15,14 | 14,88 | 15,14 | 2,30% | 713,00 |
| 09.09.2025 | 14,96 | 15,40 | 14,80 | 14,80 | -0,27% | 7.726,00 |
| 08.09.2025 | 14,90 | 14,90 | 14,68 | 14,84 | -0,40% | 1.512,00 |
| 05.09.2025 | 15,28 | 15,40 | 14,90 | 14,90 | -1,72% | 7.610,00 |
| 04.09.2025 | 15,16 | 15,72 | 15,16 | 15,16 | 0,00% | 7.790,00 |
| 03.09.2025 | 15,66 | 15,80 | 15,16 | 15,16 | -3,81% | 9.448,00 |
| 02.09.2025 | 16,20 | 16,22 | 15,44 | 15,76 | -1,87% | 3.991,00 |
| 01.09.2025 | 15,34 | 16,06 | 15,34 | 16,06 | 5,52% | 3.124,00 |
| 29.08.2025 | 15,80 | 16,18 | 15,22 | 15,22 | -5,11% | 3.534,00 |
| 28.08.2025 | 15,62 | 16,88 | 15,56 | 16,04 | 2,04% | 9.113,00 |
| 27.08.2025 | 15,88 | 15,98 | 15,72 | 15,72 | 0,00% | 719,00 |
| 26.08.2025 | 15,50 | 16,12 | 15,50 | 15,72 | 0,64% | 5.747,00 |
| 25.08.2025 | 16,02 | 16,18 | 15,58 | 15,62 | -1,76% | 4.851,00 |
| 22.08.2025 | 15,24 | 16,18 | 15,24 | 15,90 | 2,58% | 9.516,00 |
| 21.08.2025 | 15,22 | 15,56 | 15,22 | 15,50 | 1,97% | 1.575,00 |
| 20.08.2025 | 16,28 | 16,28 | 15,20 | 15,20 | -5,12% | 11.882,00 |
| 19.08.2025 | 16,28 | 16,28 | 15,62 | 16,02 | -0,87% | 10.397,00 |
| 18.08.2025 | 16,36 | 16,36 | 16,02 | 16,16 | -2,06% | 2.517,00 |
| 15.08.2025 | 16,22 | 16,50 | 16,20 | 16,50 | 1,73% | 2.165,00 |
| 14.08.2025 | 16,30 | 16,36 | 16,14 | 16,22 | -1,22% | 1.434,00 |
| 13.08.2025 | 16,24 | 16,42 | 16,18 | 16,42 | 0,24% | 3.578,00 |
| 12.08.2025 | 15,94 | 16,40 | 15,84 | 16,38 | 3,54% | 3.625,00 |
| 11.08.2025 | 15,82 | 16,22 | 15,82 | 15,82 | 0,00% | 5.636,00 |
| 08.08.2025 | 15,74 | 15,82 | 15,68 | 15,82 | 0,76% | 715,00 |
| 07.08.2025 | 15,92 | 16,40 | 15,60 | 15,70 | 0,26% | 12.082,00 |
| 06.08.2025 | 16,12 | 16,20 | 15,38 | 15,66 | -3,69% | 8.689,00 |
| 05.08.2025 | 16,12 | 16,30 | 16,00 | 16,26 | 1,63% | 2.510,00 |
| 04.08.2025 | 16,02 | 16,38 | 15,96 | 16,00 | -1,60% | 6.110,00 |
| 31.07.2025 | 16,68 | 16,68 | 16,04 | 16,26 | -1,69% | 5.959,00 |
| 30.07.2025 | 16,76 | 16,92 | 16,36 | 16,54 | -0,48% | 8.182,00 |
| 29.07.2025 | 17,30 | 17,30 | 16,62 | 16,62 | -3,93% | 10.321,00 |
| 28.07.2025 | 17,22 | 19,20 | 17,10 | 17,30 | 1,76% | 45.803,00 |
| 25.07.2025 | 16,88 | 17,10 | 16,54 | 17,00 | 2,16% | 7.064,00 |
| 24.07.2025 | 16,78 | 17,62 | 16,64 | 16,64 | -1,42% | 17.117,00 |
| 23.07.2025 | 17,00 | 17,06 | 16,82 | 16,88 | -0,71% | 5.679,00 |
| 22.07.2025 | 17,30 | 17,30 | 16,52 | 17,00 | -1,96% | 23.755,00 |
| 21.07.2025 | 17,52 | 17,92 | 17,34 | 17,34 | -0,34% | 10.960,00 |
| 18.07.2025 | 17,26 | 17,60 | 17,24 | 17,40 | 0,58% | 9.180,00 |