15,782CHF
-1,36%
Echtzeit-Aktienkurs PIERER MOBILITY AG
Bid:
Ask:
Aktienkurse zur PIERER MOBILITY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 16,39 | 16,65 | 14,48 | 15,83 | -1,04% | - |
| 15.05.2025 | 15,79 | 16,04 | 15,27 | 16,00 | 2,16% | - |
| 14.05.2025 | 14,38 | 16,06 | 14,31 | 15,66 | 5,20% | - |
| 13.05.2025 | 13,50 | 15,55 | 13,50 | 14,89 | 9,84% | - |
| 12.05.2025 | 12,53 | 13,88 | 12,50 | 13,55 | 8,38% | - |
| 09.05.2025 | 12,57 | 12,68 | 11,67 | 12,51 | -0,56% | - |
| 08.05.2025 | 12,44 | 13,03 | 12,31 | 12,58 | 2,20% | - |
| 07.05.2025 | 10,85 | 12,31 | 10,73 | 12,31 | 13,97% | - |
| 06.05.2025 | 10,04 | 11,01 | 9,94 | 10,80 | 7,19% | - |
| 05.05.2025 | 11,20 | 11,27 | 9,45 | 10,07 | -10,10% | - |
| 02.05.2025 | 11,63 | 11,63 | 11,00 | 11,21 | -1,93% | - |
| 30.04.2025 | 11,43 | 11,61 | 11,31 | 11,43 | -0,38% | - |
| 29.04.2025 | 12,08 | 12,11 | 11,36 | 11,47 | -5,18% | - |
| 28.04.2025 | 12,04 | 12,12 | 11,96 | 12,10 | 1,49% | - |
| 25.04.2025 | 11,79 | 12,35 | 11,53 | 11,92 | 1,39% | - |
| 24.04.2025 | 12,39 | 12,40 | 11,56 | 11,75 | -5,53% | - |
| 23.04.2025 | 11,78 | 12,77 | 11,60 | 12,44 | 2,58% | - |
| 22.04.2025 | 12,15 | 12,21 | 11,97 | 12,13 | -0,25% | - |
| 17.04.2025 | 12,35 | 12,67 | 12,07 | 12,16 | -0,95% | - |
| 16.04.2025 | 12,86 | 12,94 | 12,22 | 12,28 | -6,01% | - |
| 15.04.2025 | 13,50 | 13,51 | 12,93 | 13,06 | -3,02% | - |
| 14.04.2025 | 13,78 | 13,83 | 13,39 | 13,47 | -1,58% | - |
| 11.04.2025 | 13,42 | 13,73 | 13,36 | 13,68 | 2,92% | - |
| 10.04.2025 | 15,01 | 15,01 | 13,00 | 13,30 | -13,21% | - |
| 09.04.2025 | 13,68 | 15,38 | 13,47 | 15,32 | 10,61% | - |
| 08.04.2025 | 15,01 | 15,65 | 13,83 | 13,85 | -4,82% | - |
| 07.04.2025 | 12,43 | 15,23 | 10,96 | 14,55 | 13,30% | - |
| 04.04.2025 | 14,08 | 15,16 | 10,31 | 12,84 | -24,35% | - |
| 03.04.2025 | 17,39 | 17,60 | 16,93 | 16,98 | -5,09% | - |
| 02.04.2025 | 18,23 | 18,70 | 17,80 | 17,89 | -1,82% | - |
| 01.04.2025 | 17,66 | 18,71 | 17,64 | 18,22 | 3,04% | - |
| 31.03.2025 | 17,21 | 17,81 | 17,21 | 17,68 | 1,94% | - |
| 28.03.2025 | 17,64 | 18,30 | 17,34 | 17,34 | -2,04% | - |
| 27.03.2025 | 17,96 | 17,99 | 17,44 | 17,70 | -1,57% | - |
| 26.03.2025 | 18,07 | 18,11 | 17,90 | 17,99 | -0,37% | - |
| 25.03.2025 | 18,13 | 18,29 | 17,94 | 18,05 | -0,49% | - |
| 24.03.2025 | 18,06 | 18,72 | 17,85 | 18,14 | 1,30% | - |
| 21.03.2025 | 17,91 | 18,30 | 17,87 | 17,91 | -0,19% | - |
| 20.03.2025 | 18,05 | 18,56 | 17,90 | 17,95 | -0,77% | - |
| 19.03.2025 | 18,92 | 18,92 | 18,08 | 18,09 | -4,68% | - |
| 18.03.2025 | 19,46 | 19,91 | 18,85 | 18,97 | -2,42% | - |
| 17.03.2025 | 16,88 | 19,57 | 16,84 | 19,44 | 15,38% | - |
| 14.03.2025 | 17,52 | 17,52 | 16,54 | 16,85 | -3,16% | - |
| 13.03.2025 | 17,43 | 17,65 | 17,30 | 17,40 | -0,48% | - |
| 12.03.2025 | 17,61 | 17,87 | 17,43 | 17,49 | -0,44% | - |
| 11.03.2025 | 18,63 | 18,63 | 17,53 | 17,56 | -5,10% | - |
| 10.03.2025 | 19,25 | 19,31 | 18,18 | 18,51 | -4,16% | - |
| 07.03.2025 | 19,45 | 19,45 | 19,03 | 19,31 | -1,23% | - |
| 06.03.2025 | 20,23 | 20,23 | 19,15 | 19,55 | -2,98% | - |
| 05.03.2025 | 19,93 | 20,17 | 19,55 | 20,15 | 1,69% | - |
| 04.03.2025 | 19,72 | 19,93 | 19,52 | 19,81 | 0,47% | - |
| 03.03.2025 | 19,49 | 20,58 | 19,47 | 19,72 | 2,54% | - |
| 28.02.2025 | 21,15 | 21,34 | 19,03 | 19,23 | -9,65% | - |
| 27.02.2025 | 21,65 | 21,99 | 20,87 | 21,29 | -1,39% | - |
| 26.02.2025 | 21,96 | 22,83 | 20,69 | 21,59 | -0,78% | - |
| 25.02.2025 | 19,23 | 22,59 | 17,61 | 21,76 | 11,87% | - |
| 24.02.2025 | 24,17 | 24,17 | 17,12 | 19,45 | -15,41% | - |
| 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% | - |