17,680€
-2,10%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,09 | 18,65 | 17,62 | 17,70 | -1,99% | 1.209,00 |
| 05.06.2025 | 18,32 | 18,44 | 17,69 | 18,06 | -0,44% | 945,00 |
| 04.06.2025 | 17,83 | 18,66 | 17,70 | 18,14 | 2,14% | 1.967,00 |
| 03.06.2025 | 18,05 | 18,05 | 17,58 | 17,76 | -1,77% | 1.688,00 |
| 02.06.2025 | 18,04 | 18,19 | 17,67 | 18,08 | -0,22% | 3.038,00 |
| 30.05.2025 | 17,97 | 18,42 | 17,94 | 18,12 | 1,12% | 376,00 |
| 29.05.2025 | 18,40 | 18,78 | 17,80 | 17,92 | -2,08% | 3.331,00 |
| 28.05.2025 | 18,81 | 19,19 | 18,26 | 18,30 | -2,87% | 4.254,00 |
| 27.05.2025 | 18,35 | 19,98 | 18,35 | 18,84 | 2,89% | 6.434,00 |
| 26.05.2025 | 20,35 | 20,35 | 17,88 | 18,31 | -8,45% | 12.260,00 |
| 23.05.2025 | 20,20 | 21,20 | 19,24 | 20,00 | -2,20% | 8.359,00 |
| 22.05.2025 | 21,73 | 21,85 | 18,52 | 20,45 | 1,46% | 30.471,00 |
| 21.05.2025 | 22,60 | 22,60 | 19,32 | 20,16 | -9,82% | 20.532,00 |
| 20.05.2025 | 22,90 | 23,68 | 20,50 | 22,35 | 12,31% | 50.993,00 |
| 19.05.2025 | 19,40 | 21,05 | 17,78 | 19,90 | 17,89% | 27.049,00 |
| 16.05.2025 | 17,70 | 17,90 | 15,34 | 16,88 | -1,29% | 11.961,00 |
| 15.05.2025 | 16,76 | 17,22 | 16,20 | 17,10 | 2,40% | 7.584,00 |
| 14.05.2025 | 15,15 | 17,03 | 15,10 | 16,70 | 6,03% | 9.007,00 |
| 13.05.2025 | 14,42 | 16,60 | 14,40 | 15,75 | 8,85% | 6.762,00 |
| 12.05.2025 | 13,44 | 14,92 | 13,41 | 14,47 | 8,07% | 5.548,00 |
| 09.05.2025 | 13,43 | 13,59 | 12,36 | 13,39 | -0,67% | 3.549,00 |
| 08.05.2025 | 13,37 | 13,97 | 13,10 | 13,48 | 1,74% | 6.415,00 |
| 07.05.2025 | 11,53 | 13,25 | 11,10 | 13,25 | 14,97% | 3.933,00 |
| 06.05.2025 | 10,83 | 11,90 | 10,43 | 11,53 | 6,81% | 5.353,00 |
| 05.05.2025 | 11,99 | 12,02 | 10,09 | 10,79 | -9,93% | 18.198,00 |
| 02.05.2025 | 12,40 | 12,48 | 11,65 | 11,98 | -2,04% | 2.991,00 |
| 30.04.2025 | 12,16 | 12,38 | 12,04 | 12,23 | 0,16% | 1.876,00 |
| 29.04.2025 | 12,82 | 12,93 | 12,09 | 12,21 | -5,35% | 1.926,00 |
| 28.04.2025 | 12,74 | 12,98 | 12,58 | 12,90 | 2,14% | 1.648,00 |
| 25.04.2025 | 12,48 | 13,14 | 12,02 | 12,63 | 1,20% | 3.666,00 |
| 24.04.2025 | 13,19 | 13,22 | 12,22 | 12,48 | -5,60% | 6.183,00 |
| 23.04.2025 | 12,32 | 13,70 | 12,04 | 13,22 | 1,93% | 5.924,00 |
| 22.04.2025 | 13,38 | 13,70 | 12,80 | 12,97 | -0,77% | 1.837,00 |
| 17.04.2025 | 13,33 | 13,76 | 13,01 | 13,07 | -1,43% | 1.643,00 |
| 16.04.2025 | 13,89 | 14,04 | 13,04 | 13,26 | -5,96% | 2.780,00 |
| 15.04.2025 | 14,59 | 14,65 | 14,00 | 14,10 | -3,42% | 1.675,00 |
| 14.04.2025 | 14,85 | 14,98 | 14,47 | 14,60 | -1,42% | 1.010,00 |
| 11.04.2025 | 14,51 | 14,85 | 14,42 | 14,81 | 2,70% | 669,00 |
| 10.04.2025 | 16,12 | 16,14 | 14,04 | 14,42 | -11,91% | 2.426,00 |
| 09.04.2025 | 14,53 | 16,58 | 14,52 | 16,37 | 9,87% | 5.575,00 |
| 08.04.2025 | 16,01 | 17,00 | 14,70 | 14,90 | -5,10% | 4.386,00 |
| 07.04.2025 | 13,41 | 16,50 | 11,18 | 15,70 | 16,08% | 11.617,00 |
| 04.04.2025 | 14,40 | 16,60 | 10,50 | 13,53 | -24,34% | 30.156,00 |
| 03.04.2025 | 18,28 | 18,38 | 17,70 | 17,88 | -5,80% | - |
| 02.04.2025 | 19,20 | 19,68 | 18,88 | 18,98 | -1,04% | 988,00 |
| 01.04.2025 | 18,53 | 19,75 | 18,40 | 19,18 | 3,51% | 3.948,00 |
| 31.03.2025 | 18,30 | 18,95 | 18,18 | 18,53 | 1,65% | 1.189,00 |
| 28.03.2025 | 18,55 | 19,20 | 18,15 | 18,23 | -2,15% | 1.234,00 |
| 27.03.2025 | 18,80 | 18,98 | 18,28 | 18,63 | -1,32% | 1.421,00 |
| 26.03.2025 | 18,98 | 19,03 | 18,80 | 18,88 | -0,26% | 1.039,00 |
| 25.03.2025 | 19,03 | 19,28 | 18,80 | 18,93 | -0,53% | 2.381,00 |
| 24.03.2025 | 18,90 | 19,75 | 18,73 | 19,03 | 1,33% | 2.041,00 |
| 21.03.2025 | 18,70 | 19,28 | 18,25 | 18,78 | 0,13% | 2.017,00 |
| 20.03.2025 | 19,18 | 19,78 | 18,60 | 18,75 | -2,47% | 3.377,00 |
| 19.03.2025 | 19,75 | 19,80 | 18,98 | 19,23 | -3,03% | 3.673,00 |
| 18.03.2025 | 20,15 | 20,90 | 19,53 | 19,83 | -1,86% | 6.938,00 |
| 17.03.2025 | 17,50 | 20,45 | 17,38 | 20,20 | 14,94% | 22.840,00 |
| 14.03.2025 | 18,28 | 18,33 | 17,10 | 17,58 | -3,43% | 9.436,00 |
| 13.03.2025 | 18,25 | 18,50 | 17,95 | 18,20 | -0,68% | 3.039,00 |
| 12.03.2025 | 18,55 | 18,75 | 18,05 | 18,33 | -0,27% | 3.392,00 |
| 11.03.2025 | 19,35 | 19,40 | 18,15 | 18,38 | -5,41% | 4.300,00 |
| 10.03.2025 | 20,25 | 20,30 | 19,03 | 19,43 | -4,31% | 8.436,00 |
| 07.03.2025 | 20,30 | 20,60 | 20,00 | 20,30 | -1,22% | 2.331,00 |
| 06.03.2025 | 20,80 | 20,95 | 19,60 | 20,55 | -1,91% | 3.474,00 |
| 05.03.2025 | 21,15 | 21,40 | 20,50 | 20,95 | -0,48% | 5.026,00 |
| 04.03.2025 | 20,70 | 21,25 | 20,70 | 21,05 | 0,72% | 3.179,00 |
| 03.03.2025 | 21,00 | 22,00 | 20,75 | 20,90 | 2,20% | 4.900,00 |
| 28.02.2025 | 22,60 | 22,90 | 20,20 | 20,45 | -10,11% | 23.678,00 |
| 27.02.2025 | 23,40 | 23,45 | 22,15 | 22,75 | -1,09% | 4.428,00 |
| 26.02.2025 | 23,80 | 24,40 | 21,90 | 23,00 | -0,22% | 19.051,00 |
| 25.02.2025 | 19,40 | 24,30 | 18,25 | 23,05 | 9,76% | 75.592,00 |
| 24.02.2025 | 24,70 | 24,70 | 17,80 | 21,00 | -14,29% | 60.751,00 |
| 21.02.2025 | 21,40 | 25,70 | 21,30 | 24,50 | 14,75% | 31.241,00 |
| 20.02.2025 | 20,50 | 21,50 | 20,10 | 21,35 | 4,15% | 12.566,00 |
| 19.02.2025 | 20,40 | 21,10 | 19,85 | 20,50 | -0,49% | 5.864,00 |
| 18.02.2025 | 19,45 | 20,80 | 19,45 | 20,60 | 4,97% | 20.382,00 |
| 17.02.2025 | 19,95 | 20,20 | 19,05 | 19,63 | -0,38% | 4.676,00 |
| 14.02.2025 | 19,30 | 19,85 | 19,20 | 19,70 | 1,68% | 3.229,00 |
| 13.02.2025 | 18,90 | 19,78 | 18,80 | 19,38 | 3,20% | 7.285,00 |
| 12.02.2025 | 18,45 | 19,00 | 18,35 | 18,78 | 2,18% | 2.223,00 |
| 11.02.2025 | 18,30 | 19,05 | 18,30 | 18,38 | 0,27% | 5.545,00 |
| 10.02.2025 | 18,00 | 18,75 | 17,83 | 18,33 | 2,09% | 9.521,00 |
| 07.02.2025 | 18,03 | 18,15 | 17,85 | 17,95 | -0,97% | 1.709,00 |
| 06.02.2025 | 17,80 | 18,30 | 17,80 | 18,13 | 1,97% | 2.243,00 |
| 05.02.2025 | 17,85 | 18,25 | 17,60 | 17,78 | -0,84% | 1.661,00 |
| 04.02.2025 | 18,33 | 18,45 | 17,85 | 17,93 | -2,05% | 2.317,00 |
| 03.02.2025 | 18,35 | 18,43 | 17,80 | 18,30 | -0,41% | 4.235,00 |
| 31.01.2025 | 18,33 | 19,03 | 17,90 | 18,38 | 0,14% | 4.809,00 |
| 30.01.2025 | 17,98 | 18,50 | 17,93 | 18,35 | 2,51% | 1.485,00 |
| 29.01.2025 | 18,80 | 19,20 | 17,65 | 17,90 | -2,19% | 9.596,00 |
| 28.01.2025 | 20,20 | 20,20 | 17,50 | 18,30 | -6,39% | 12.797,00 |
| 27.01.2025 | 19,08 | 20,10 | 16,70 | 19,55 | 1,43% | 29.556,00 |
| 24.01.2025 | 19,45 | 19,75 | 17,25 | 19,28 | 3,07% | 36.471,00 |
| 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 |