18,775€
0,40%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 19,45 | 19,45 | 17,25 | 18,25 | -2,41% | 11.124,00 |
| 23.01.2025 | 16,43 | 19,30 | 16,40 | 18,70 | 14,02% | 13.733,00 |
| 22.01.2025 | 16,70 | 16,70 | 16,15 | 16,40 | -2,24% | 2.461,00 |
| 21.01.2025 | 16,58 | 16,85 | 16,05 | 16,78 | 0,45% | 3.665,00 |
| 20.01.2025 | 16,90 | 17,08 | 15,90 | 16,70 | -0,30% | 8.934,00 |
| 17.01.2025 | 16,80 | 17,00 | 16,05 | 16,75 | 1,06% | 5.646,00 |
| 16.01.2025 | 16,25 | 16,90 | 16,00 | 16,58 | 1,69% | 2.053,00 |
| 15.01.2025 | 16,85 | 17,10 | 15,88 | 16,30 | -1,81% | 2.844,00 |
| 14.01.2025 | 16,30 | 17,10 | 16,20 | 16,60 | -0,30% | 4.138,00 |
| 13.01.2025 | 16,95 | 17,20 | 16,05 | 16,65 | 1,52% | 6.263,00 |
| 10.01.2025 | 16,70 | 17,55 | 16,05 | 16,40 | -4,65% | 6.735,00 |
| 09.01.2025 | 14,88 | 17,60 | 14,88 | 17,20 | 15,82% | 24.392,00 |
| 08.01.2025 | 18,05 | 18,25 | 14,30 | 14,85 | -17,39% | 46.787,00 |
| 07.01.2025 | 20,65 | 20,80 | 17,70 | 17,98 | -12,95% | 28.765,00 |
| 06.01.2025 | 22,00 | 22,05 | 19,10 | 20,65 | -4,84% | 14.539,00 |
| 03.01.2025 | 21,40 | 22,90 | 21,10 | 21,70 | 4,33% | 19.921,00 |
| 02.01.2025 | 20,40 | 22,30 | 19,90 | 20,80 | 7,22% | 22.709,00 |
| 30.12.2024 | 19,80 | 23,80 | 17,40 | 19,40 | -2,51% | 56.295,00 |
| 27.12.2024 | 17,55 | 21,25 | 17,40 | 19,90 | 13,07% | 58.619,00 |
| 23.12.2024 | 15,48 | 20,50 | 15,18 | 17,60 | 17,33% | 66.737,00 |
| 20.12.2024 | 11,30 | 15,45 | 11,15 | 15,00 | 35,14% | 76.404,00 |
| 19.12.2024 | 11,08 | 11,35 | 10,80 | 11,10 | -0,22% | 7.420,00 |
| 18.12.2024 | 11,65 | 11,90 | 11,05 | 11,13 | -6,51% | 7.978,00 |
| 17.12.2024 | 11,25 | 12,03 | 11,00 | 11,90 | 6,25% | 14.539,00 |
| 16.12.2024 | 11,55 | 11,60 | 11,05 | 11,20 | -3,24% | 12.217,00 |
| 13.12.2024 | 11,93 | 12,05 | 11,43 | 11,58 | -3,34% | 7.645,00 |
| 12.12.2024 | 12,00 | 12,15 | 11,15 | 11,98 | 0,00% | 17.754,00 |
| 11.12.2024 | 11,63 | 12,05 | 11,25 | 11,98 | 3,01% | 19.043,00 |
| 10.12.2024 | 12,00 | 12,15 | 11,30 | 11,63 | 1,97% | 11.264,00 |
| 09.12.2024 | 11,35 | 12,60 | 11,00 | 11,40 | 4,11% | 26.273,00 |
| 06.12.2024 | 11,10 | 11,53 | 10,00 | 10,95 | -1,35% | 15.760,00 |
| 05.12.2024 | 11,80 | 12,18 | 10,80 | 11,10 | -6,72% | 34.512,00 |
| 04.12.2024 | 12,40 | 13,00 | 11,30 | 11,90 | -2,46% | 26.234,00 |
| 03.12.2024 | 12,95 | 14,70 | 10,40 | 12,20 | -5,43% | 157.872,00 |
| 02.12.2024 | 9,96 | 13,10 | 9,96 | 12,90 | 36,94% | 124.820,00 |
| 29.11.2024 | 8,21 | 10,10 | 7,82 | 9,42 | 15,58% | 66.974,00 |
| 28.11.2024 | 8,63 | 8,92 | 7,78 | 8,15 | -6,32% | 41.196,00 |
| 27.11.2024 | 9,00 | 9,40 | 7,64 | 8,70 | -3,33% | 55.848,00 |
| 26.11.2024 | 14,40 | 16,20 | 7,24 | 9,00 | -36,17% | 173.087,00 |
| 25.11.2024 | 10,78 | 15,00 | 10,58 | 14,10 | 30,86% | 54.872,00 |
| 22.11.2024 | 9,58 | 10,90 | 9,31 | 10,78 | 10,17% | 17.968,00 |
| 21.11.2024 | 8,66 | 9,88 | 8,50 | 9,78 | 14,65% | 13.019,00 |
| 20.11.2024 | 9,48 | 9,48 | 8,20 | 8,53 | -9,45% | 15.514,00 |
| 19.11.2024 | 9,72 | 9,86 | 9,27 | 9,42 | -2,89% | 16.560,00 |
| 18.11.2024 | 9,67 | 9,90 | 9,40 | 9,70 | 1,15% | 18.297,00 |
| 15.11.2024 | 9,35 | 10,55 | 8,96 | 9,59 | 2,35% | 31.771,00 |
| 14.11.2024 | 8,90 | 9,54 | 8,48 | 9,37 | 7,21% | 21.909,00 |
| 13.11.2024 | 12,03 | 12,25 | 7,04 | 8,74 | -27,77% | 52.470,00 |
| 12.11.2024 | 12,83 | 13,00 | 11,90 | 12,10 | -4,54% | 4.203,00 |
| 11.11.2024 | 13,00 | 13,10 | 12,10 | 12,68 | -2,50% | 12.834,00 |
| 08.11.2024 | 12,33 | 13,50 | 12,00 | 13,00 | -0,76% | 4.506,00 |
| 07.11.2024 | 13,13 | 13,30 | 12,85 | 13,10 | 0,00% | 1.751,00 |
| 06.11.2024 | 13,33 | 13,55 | 13,05 | 13,10 | -2,24% | 4.921,00 |
| 05.11.2024 | 13,93 | 13,95 | 13,00 | 13,40 | -4,96% | 3.182,00 |
| 04.11.2024 | 12,70 | 14,10 | 12,45 | 14,10 | 12,35% | 6.110,00 |
| 01.11.2024 | 12,95 | 13,10 | 12,20 | 12,55 | -1,57% | 1.550,00 |
| 31.10.2024 | 12,80 | 13,15 | 12,48 | 12,75 | -1,35% | 6.358,00 |
| 30.10.2024 | 13,63 | 13,73 | 12,78 | 12,93 | -6,34% | 4.271,00 |
| 29.10.2024 | 13,90 | 14,00 | 13,45 | 13,80 | 0,00% | 2.483,00 |
| 28.10.2024 | 13,83 | 14,65 | 13,03 | 13,80 | 3,76% | 15.513,00 |
| 25.10.2024 | 13,50 | 13,85 | 12,50 | 13,30 | -2,03% | 4.897,00 |
| 24.10.2024 | 15,00 | 15,00 | 12,95 | 13,58 | -7,81% | 12.061,00 |
| 23.10.2024 | 16,05 | 16,30 | 14,35 | 14,73 | -7,24% | 8.444,00 |
| 22.10.2024 | 18,95 | 19,00 | 13,95 | 15,88 | -15,67% | 41.515,00 |
| 21.10.2024 | 20,20 | 20,50 | 18,10 | 18,83 | -6,23% | 3.732,00 |
| 18.10.2024 | 20,55 | 20,60 | 19,88 | 20,08 | -2,31% | 3.732,00 |
| 17.10.2024 | 21,85 | 21,95 | 20,40 | 20,55 | -5,95% | 385,00 |
| 16.10.2024 | 22,95 | 22,95 | 21,30 | 21,85 | -5,00% | 1.082,00 |
| 15.10.2024 | 23,85 | 23,85 | 22,10 | 23,00 | -3,56% | 1.563,00 |
| 14.10.2024 | 23,75 | 24,05 | 23,50 | 23,85 | 0,21% | 271,00 |
| 11.10.2024 | 23,95 | 24,10 | 23,50 | 23,80 | -0,83% | 473,00 |
| 10.10.2024 | 23,95 | 24,30 | 23,85 | 24,00 | 0,00% | 15,00 |
| 09.10.2024 | 23,90 | 24,25 | 23,60 | 24,00 | 0,63% | 1.123,00 |
| 08.10.2024 | 23,75 | 24,25 | 23,60 | 23,85 | -1,65% | 426,00 |
| 07.10.2024 | 24,20 | 24,50 | 23,90 | 24,25 | 0,00% | 305,00 |
| 04.10.2024 | 23,75 | 24,55 | 23,75 | 24,25 | 1,89% | 125,00 |
| 03.10.2024 | 24,85 | 24,95 | 23,75 | 23,80 | -4,80% | 1.344,00 |
| 02.10.2024 | 24,95 | 25,20 | 24,55 | 25,00 | 0,20% | 521,00 |
| 01.10.2024 | 24,85 | 25,45 | 24,50 | 24,95 | 0,40% | 446,00 |
| 30.09.2024 | 25,75 | 25,85 | 24,70 | 24,85 | -3,31% | 7.481,00 |
| 27.09.2024 | 26,65 | 26,75 | 25,30 | 25,70 | -3,75% | 353,00 |
| 26.09.2024 | 25,85 | 26,85 | 25,45 | 26,70 | 4,30% | 1.219,00 |
| 25.09.2024 | 25,85 | 26,00 | 24,70 | 25,60 | -1,16% | 805,00 |
| 24.09.2024 | 25,95 | 26,40 | 25,50 | 25,90 | 0,00% | 301,00 |
| 23.09.2024 | 27,60 | 27,60 | 25,85 | 25,90 | -3,54% | 1.280,00 |
| 20.09.2024 | 26,95 | 27,30 | 26,60 | 26,85 | -0,56% | 617,00 |
| 19.09.2024 | 27,55 | 27,60 | 26,60 | 27,00 | -1,10% | 653,00 |
| 18.09.2024 | 27,50 | 27,50 | 26,70 | 27,30 | -0,55% | 102,00 |
| 17.09.2024 | 27,40 | 27,80 | 26,60 | 27,45 | 0,00% | 411,00 |
| 16.09.2024 | 27,90 | 27,90 | 26,50 | 27,45 | -0,18% | 567,00 |
| 13.09.2024 | 27,15 | 27,80 | 26,50 | 27,50 | 1,10% | 1.011,00 |
| 12.09.2024 | 27,90 | 28,00 | 26,85 | 27,20 | -2,33% | 194,00 |
| 11.09.2024 | 27,50 | 28,20 | 27,00 | 27,85 | 1,46% | 170,00 |
| 10.09.2024 | 27,60 | 28,25 | 27,30 | 27,45 | 0,00% | 295,00 |
| 09.09.2024 | 27,70 | 27,90 | 26,90 | 27,45 | -0,36% | 99,00 |
| 06.09.2024 | 27,60 | 27,90 | 26,60 | 27,55 | 0,73% | 354,00 |
| 05.09.2024 | 27,45 | 28,10 | 27,30 | 27,35 | -0,55% | 185,00 |
| 04.09.2024 | 27,35 | 27,95 | 26,40 | 27,50 | 0,00% | 439,00 |
| 03.09.2024 | 28,10 | 28,20 | 27,00 | 27,50 | -1,26% | 54,00 |
| 02.09.2024 | 27,80 | 28,10 | 27,40 | 27,85 | 1,09% | 178,00 |