23,015CHF
14,33%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,01 | 23,88 | 20,01 | 22,99 | 14,21% | - |
| 20.02.2025 | 19,33 | 20,21 | 19,13 | 20,13 | 4,07% | - |
| 19.02.2025 | 19,45 | 19,61 | 18,70 | 19,34 | -0,49% | - |
| 18.02.2025 | 18,54 | 19,47 | 18,47 | 19,44 | 4,75% | - |
| 17.02.2025 | 18,65 | 19,00 | 18,33 | 18,56 | -0,33% | - |
| 14.02.2025 | 18,32 | 18,68 | 18,31 | 18,62 | 1,69% | - |
| 13.02.2025 | 17,87 | 18,53 | 17,83 | 18,31 | 3,06% | - |
| 12.02.2025 | 17,33 | 17,85 | 17,33 | 17,77 | 2,42% | - |
| 11.02.2025 | 17,18 | 18,05 | 17,17 | 17,35 | 0,78% | - |
| 10.02.2025 | 16,87 | 17,72 | 16,77 | 17,21 | 2,22% | - |
| 07.02.2025 | 17,04 | 17,04 | 16,84 | 16,84 | -1,16% | - |
| 06.02.2025 | 16,75 | 17,06 | 16,69 | 17,04 | 1,85% | - |
| 05.02.2025 | 16,79 | 17,17 | 16,62 | 16,73 | -0,69% | - |
| 04.02.2025 | 17,20 | 17,25 | 16,84 | 16,84 | -2,03% | - |
| 03.02.2025 | 16,92 | 17,30 | 16,82 | 17,19 | -0,98% | - |
| 31.01.2025 | 17,36 | 17,83 | 17,03 | 17,36 | 0,30% | - |
| 30.01.2025 | 16,95 | 17,47 | 16,94 | 17,31 | 2,34% | - |
| 29.01.2025 | 17,39 | 17,78 | 16,88 | 16,91 | -2,08% | - |
| 28.01.2025 | 18,87 | 18,94 | 16,80 | 17,27 | -8,11% | - |
| 27.01.2025 | 18,05 | 18,80 | 15,95 | 18,80 | 4,75% | - |
| 24.01.2025 | 17,70 | 18,77 | 16,80 | 17,95 | 1,49% | - |
| 23.01.2025 | 15,53 | 18,17 | 15,51 | 17,68 | 13,75% | - |
| 22.01.2025 | 15,82 | 15,82 | 15,28 | 15,55 | -1,82% | - |
| 21.01.2025 | 15,56 | 15,83 | 15,26 | 15,83 | 0,83% | - |
| 20.01.2025 | 15,77 | 16,00 | 15,07 | 15,70 | -0,29% | - |
| 17.01.2025 | 15,56 | 15,97 | 15,08 | 15,75 | 1,26% | - |
| 16.01.2025 | 15,29 | 15,66 | 15,11 | 15,55 | 1,56% | - |
| 15.01.2025 | 15,61 | 16,00 | 14,93 | 15,32 | -1,88% | - |
| 14.01.2025 | 15,65 | 15,81 | 15,33 | 15,61 | -0,06% | - |
| 13.01.2025 | 15,37 | 16,05 | 15,24 | 15,62 | 1,25% | - |
| 10.01.2025 | 16,46 | 16,51 | 15,21 | 15,43 | -4,22% | - |
| 09.01.2025 | 13,90 | 16,37 | 13,90 | 16,11 | 15,76% | - |
| 08.01.2025 | 16,83 | 17,04 | 13,62 | 13,91 | -17,32% | - |
| 07.01.2025 | 19,32 | 19,47 | 16,83 | 16,83 | -12,83% | - |
| 06.01.2025 | 20,71 | 20,73 | 17,82 | 19,30 | -4,90% | - |
| 03.01.2025 | 20,31 | 21,18 | 19,66 | 20,30 | -2,74% | - |
| 02.01.2025 | 18,86 | 20,87 | 18,86 | 20,87 | 14,46% | - |
| 30.12.2024 | 20,19 | 22,26 | 18,11 | 18,24 | -7,17% | - |
| 27.12.2024 | 16,40 | 19,74 | 16,27 | 19,64 | 20,46% | - |
| 23.12.2024 | 14,57 | 18,85 | 14,33 | 16,31 | 15,96% | - |
| 20.12.2024 | 10,37 | 14,18 | 10,37 | 14,06 | 35,00% | - |
| 19.12.2024 | 10,28 | 10,43 | 10,16 | 10,42 | 1,02% | - |
| 18.12.2024 | 10,91 | 10,91 | 10,31 | 10,31 | -6,39% | - |
| 17.12.2024 | 10,51 | 11,02 | 10,37 | 11,02 | 4,66% | - |
| 16.12.2024 | 10,76 | 10,77 | 10,39 | 10,53 | -2,28% | - |
| 13.12.2024 | 11,06 | 11,11 | 10,71 | 10,77 | -2,97% | - |
| 12.12.2024 | 11,04 | 11,27 | 10,43 | 11,10 | 0,08% | - |
| 11.12.2024 | 11,10 | 11,13 | 10,51 | 11,09 | 3,02% | - |
| 10.12.2024 | 10,57 | 11,16 | 10,57 | 10,77 | 2,11% | - |
| 09.12.2024 | 10,20 | 11,32 | 10,20 | 10,54 | 3,43% | - |
| 06.12.2024 | 10,32 | 10,44 | 9,52 | 10,19 | -1,28% | - |
| 05.12.2024 | 10,88 | 11,20 | 10,19 | 10,33 | -5,46% | - |
| 04.12.2024 | 11,62 | 12,07 | 10,70 | 10,92 | -4,53% | - |
| 03.12.2024 | 11,97 | 13,52 | 9,81 | 11,44 | -4,15% | - |
| 02.12.2024 | 9,32 | 12,05 | 9,32 | 11,94 | 35,83% | - |
| 29.11.2024 | 7,56 | 9,42 | 7,39 | 8,79 | 16,47% | - |
| 28.11.2024 | 8,10 | 8,12 | 7,36 | 7,55 | -6,86% | - |
| 27.11.2024 | 8,17 | 8,66 | 7,16 | 8,10 | -0,63% | - |
| 26.11.2024 | 13,17 | 14,95 | 6,80 | 8,15 | -38,20% | - |
| 25.11.2024 | 10,12 | 13,30 | 10,00 | 13,19 | 31,20% | - |
| 22.11.2024 | 8,94 | 10,06 | 8,74 | 10,06 | 10,97% | - |
| 21.11.2024 | 7,96 | 9,09 | 7,94 | 9,06 | 13,95% | - |
| 20.11.2024 | 8,79 | 8,81 | 7,82 | 7,95 | -9,10% | - |
| 19.11.2024 | 9,10 | 9,12 | 8,71 | 8,75 | -3,60% | - |
| 18.11.2024 | 9,03 | 9,24 | 8,86 | 9,08 | 0,67% | - |
| 15.11.2024 | 8,64 | 9,54 | 8,52 | 9,01 | 2,40% | - |
| 14.11.2024 | 8,34 | 8,81 | 8,02 | 8,80 | 5,79% | - |
| 13.11.2024 | 11,34 | 11,34 | 7,10 | 8,32 | -26,85% | - |
| 12.11.2024 | 11,91 | 12,09 | 11,36 | 11,38 | -4,67% | - |
| 11.11.2024 | 12,10 | 12,14 | 11,62 | 11,93 | -1,00% | - |
| 08.11.2024 | 12,20 | 12,31 | 11,31 | 12,05 | -1,44% | - |
| 07.11.2024 | 12,33 | 12,37 | 12,12 | 12,23 | -0,75% | - |
| 06.11.2024 | 12,70 | 12,77 | 12,30 | 12,32 | -3,54% | - |
| 05.11.2024 | 13,35 | 13,36 | 12,29 | 12,78 | -4,27% | - |
| 04.11.2024 | 11,86 | 13,34 | 11,72 | 13,34 | 12,97% | - |
| 01.11.2024 | 11,97 | 12,25 | 11,48 | 11,81 | -1,22% | - |
| 31.10.2024 | 12,11 | 12,29 | 11,80 | 11,96 | -1,84% | - |
| 30.10.2024 | 12,80 | 12,81 | 12,18 | 12,18 | -5,21% | - |
| 29.10.2024 | 13,07 | 13,07 | 12,66 | 12,85 | -1,26% | - |
| 28.10.2024 | 12,53 | 13,50 | 12,19 | 13,02 | 4,83% | - |
| 25.10.2024 | 12,67 | 12,70 | 11,91 | 12,42 | -2,59% | - |
| 24.10.2024 | 13,95 | 13,97 | 12,28 | 12,75 | -8,39% | - |
| 23.10.2024 | 14,87 | 14,99 | 13,63 | 13,91 | -5,94% | - |
| 22.10.2024 | 17,62 | 17,84 | 13,17 | 14,79 | -15,59% | - |
| 21.10.2024 | 18,91 | 19,07 | 17,18 | 17,53 | -7,41% | - |
| 18.10.2024 | 19,29 | 19,29 | 18,70 | 18,93 | -1,81% | - |
| 17.10.2024 | 20,51 | 20,51 | 19,07 | 19,28 | -6,18% | - |
| 16.10.2024 | 21,87 | 23,04 | 20,00 | 20,55 | -5,08% | - |
| 15.10.2024 | 22,64 | 23,56 | 20,87 | 21,65 | -3,52% | - |
| 14.10.2024 | 22,29 | 22,73 | 22,18 | 22,44 | 0,35% | - |
| 11.10.2024 | 22,76 | 23,81 | 22,18 | 22,36 | -0,72% | - |
| 10.10.2024 | 22,61 | 22,98 | 22,29 | 22,52 | -0,64% | - |
| 09.10.2024 | 22,44 | 22,83 | 22,27 | 22,67 | 0,72% | - |
| 08.10.2024 | 22,55 | 22,63 | 22,12 | 22,50 | -0,65% | - |
| 07.10.2024 | 22,83 | 23,61 | 22,31 | 22,65 | -1,08% | - |
| 04.10.2024 | 22,35 | 22,99 | 22,19 | 22,90 | 2,14% | - |
| 03.10.2024 | 23,59 | 24,10 | 22,13 | 22,42 | -4,61% | - |
| 02.10.2024 | 23,29 | 23,89 | 22,90 | 23,50 | 0,62% | - |
| 01.10.2024 | 22,99 | 24,15 | 22,97 | 23,36 | 1,15% | - |
| 30.09.2024 | 23,71 | 23,98 | 22,90 | 23,09 | -3,04% | - |