18,730€
5,34%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 17,75 | 19,08 | 17,71 | 18,73 | 5,34% | 1.244,00 |
| 24.07.2025 | 18,65 | 18,89 | 17,78 | 17,78 | -3,05% | 2.417,00 |
| 23.07.2025 | 18,49 | 18,49 | 18,04 | 18,34 | 0,22% | 468,00 |
| 22.07.2025 | 18,56 | 18,66 | 17,68 | 18,30 | -1,19% | 1.386,00 |
| 21.07.2025 | 18,62 | 19,22 | 18,51 | 18,52 | -0,48% | 3.471,00 |
| 18.07.2025 | 18,61 | 18,85 | 18,44 | 18,61 | 0,27% | 2.865,00 |
| 17.07.2025 | 18,72 | 18,90 | 18,34 | 18,56 | -0,59% | 3.092,00 |
| 16.07.2025 | 18,72 | 19,24 | 18,35 | 18,67 | -1,01% | 4.220,00 |
| 15.07.2025 | 18,66 | 19,08 | 18,52 | 18,86 | 1,34% | 611,00 |
| 14.07.2025 | 18,82 | 19,08 | 18,57 | 18,61 | -1,79% | 2.592,00 |
| 11.07.2025 | 19,88 | 19,90 | 18,40 | 18,95 | -3,86% | 7.622,00 |
| 10.07.2025 | 18,94 | 19,80 | 18,94 | 19,71 | 4,07% | 3.615,00 |
| 09.07.2025 | 18,40 | 19,11 | 18,07 | 18,94 | 3,72% | 19.016,00 |
| 08.07.2025 | 17,65 | 18,34 | 17,57 | 18,26 | 3,63% | 2.786,00 |
| 07.07.2025 | 17,78 | 17,93 | 17,56 | 17,62 | -0,23% | 499,00 |
| 04.07.2025 | 17,77 | 18,00 | 17,50 | 17,66 | -1,12% | 1.746,00 |
| 03.07.2025 | 18,03 | 18,14 | 17,47 | 17,86 | -0,72% | 1.634,00 |
| 02.07.2025 | 17,63 | 18,09 | 17,08 | 17,99 | 2,45% | 1.085,00 |
| 01.07.2025 | 16,86 | 17,63 | 16,86 | 17,56 | 3,97% | 3.683,00 |
| 30.06.2025 | 16,71 | 17,03 | 16,40 | 16,89 | 3,18% | 3.484,00 |
| 27.06.2025 | 15,91 | 16,71 | 15,82 | 16,37 | 3,02% | 598,00 |
| 26.06.2025 | 15,72 | 16,12 | 15,62 | 15,89 | 1,08% | 1.192,00 |
| 25.06.2025 | 16,16 | 16,22 | 15,64 | 15,72 | -2,18% | 1.414,00 |
| 24.06.2025 | 15,94 | 16,32 | 15,90 | 16,07 | 2,03% | 3.258,00 |
| 23.06.2025 | 16,00 | 16,56 | 15,57 | 15,75 | -1,69% | 1.855,00 |
| 20.06.2025 | 15,77 | 16,82 | 15,64 | 16,02 | 1,97% | 1.956,00 |
| 19.06.2025 | 17,13 | 17,35 | 15,22 | 15,71 | -8,82% | 2.017,00 |
| 18.06.2025 | 17,43 | 17,64 | 16,97 | 17,23 | -1,03% | 2.418,00 |
| 17.06.2025 | 16,20 | 18,46 | 16,19 | 17,41 | 8,47% | 8.976,00 |
| 16.06.2025 | 15,20 | 16,36 | 14,96 | 16,05 | 5,87% | 3.124,00 |
| 13.06.2025 | 15,58 | 15,93 | 14,84 | 15,16 | -4,11% | 2.553,00 |
| 12.06.2025 | 15,44 | 16,11 | 15,02 | 15,81 | 2,13% | 1.602,00 |
| 11.06.2025 | 15,97 | 16,64 | 15,42 | 15,48 | -2,70% | 1.629,00 |
| 10.06.2025 | 17,72 | 17,74 | 14,04 | 15,91 | -10,06% | 8.529,00 |
| 09.06.2025 | 17,69 | 17,75 | 17,62 | 17,69 | -0,06% | 340,00 |
| 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 |