14,540€
1,04%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 14,45 | 14,82 | 14,16 | 14,54 | 1,04% | 449,00 |
| 02.10.2025 | 14,45 | 14,50 | 14,32 | 14,39 | -0,96% | 371,00 |
| 01.10.2025 | 14,25 | 14,56 | 14,12 | 14,53 | 4,16% | 358,00 |
| 30.09.2025 | 13,99 | 14,08 | 13,51 | 13,95 | -0,64% | 681,00 |
| 29.09.2025 | 14,13 | 14,42 | 13,96 | 14,04 | 0,14% | 866,00 |
| 26.09.2025 | 13,99 | 14,02 | 13,98 | 14,02 | -2,64% | - |
| 25.09.2025 | 14,67 | 15,06 | 14,38 | 14,40 | -4,64% | 2.627,00 |
| 24.09.2025 | 15,22 | 15,24 | 15,05 | 15,10 | -0,07% | - |
| 23.09.2025 | 15,20 | 15,20 | 15,11 | 15,11 | -0,53% | - |
| 22.09.2025 | 15,82 | 15,84 | 15,08 | 15,19 | -4,16% | 2.339,00 |
| 19.09.2025 | 16,12 | 16,39 | 15,63 | 15,85 | -1,61% | 2.001,00 |
| 18.09.2025 | 15,80 | 16,33 | 15,78 | 16,11 | 1,45% | 736,00 |
| 17.09.2025 | 15,80 | 16,14 | 15,78 | 15,88 | -1,06% | 564,00 |
| 16.09.2025 | 15,90 | 16,06 | 15,81 | 16,05 | 0,12% | 366,00 |
| 15.09.2025 | 15,99 | 16,09 | 15,76 | 16,03 | 0,44% | 387,00 |
| 12.09.2025 | 16,17 | 16,17 | 15,90 | 15,96 | 0,25% | 321,00 |
| 11.09.2025 | 16,08 | 16,13 | 15,92 | 15,92 | -1,73% | - |
| 10.09.2025 | 15,80 | 16,22 | 15,76 | 16,20 | 2,47% | 412,00 |
| 09.09.2025 | 15,90 | 16,45 | 15,70 | 15,81 | 0,83% | 388,00 |
| 08.09.2025 | 15,64 | 15,68 | 15,62 | 15,68 | -2,06% | - |
| 05.09.2025 | 16,18 | 16,54 | 15,88 | 16,01 | -0,37% | 5.012,00 |
| 04.09.2025 | 16,52 | 16,78 | 15,94 | 16,07 | -2,67% | 1.840,00 |
| 03.09.2025 | 16,71 | 16,88 | 16,37 | 16,51 | -1,37% | 4.226,00 |
| 02.09.2025 | 17,08 | 17,26 | 16,57 | 16,74 | -2,33% | 1.456,00 |
| 01.09.2025 | 16,60 | 17,15 | 16,50 | 17,14 | 3,44% | 1.185,00 |
| 29.08.2025 | 17,04 | 17,28 | 16,52 | 16,57 | -2,82% | 4.294,00 |
| 28.08.2025 | 17,18 | 17,92 | 16,86 | 17,05 | 0,41% | 7.511,00 |
| 27.08.2025 | 17,09 | 17,11 | 16,84 | 16,98 | -0,82% | 1.346,00 |
| 26.08.2025 | 16,92 | 17,16 | 16,60 | 17,12 | 1,48% | 1.142,00 |
| 25.08.2025 | 16,73 | 17,20 | 16,60 | 16,87 | 0,00% | 666,00 |
| 22.08.2025 | 16,29 | 16,98 | 16,27 | 16,87 | 1,93% | 2.558,00 |
| 21.08.2025 | 16,37 | 16,59 | 16,30 | 16,55 | 1,97% | 511,00 |
| 20.08.2025 | 16,90 | 17,22 | 16,19 | 16,23 | -4,13% | 4.272,00 |
| 19.08.2025 | 16,76 | 17,30 | 16,61 | 16,93 | -1,57% | 5.660,00 |
| 18.08.2025 | 17,14 | 17,46 | 17,04 | 17,20 | -1,15% | 685,00 |
| 15.08.2025 | 17,35 | 17,50 | 17,18 | 17,40 | 0,58% | 179,00 |
| 14.08.2025 | 17,40 | 17,45 | 17,21 | 17,30 | -0,86% | 452,00 |
| 13.08.2025 | 17,41 | 17,50 | 17,26 | 17,45 | 0,29% | 243,00 |
| 12.08.2025 | 16,86 | 17,40 | 16,79 | 17,40 | 3,63% | 220,00 |
| 11.08.2025 | 16,73 | 17,26 | 16,70 | 16,79 | -0,42% | 1.070,00 |
| 08.08.2025 | 16,65 | 16,92 | 16,65 | 16,86 | 0,90% | 489,00 |
| 07.08.2025 | 16,86 | 17,40 | 16,52 | 16,71 | -0,18% | 761,00 |
| 06.08.2025 | 17,49 | 17,49 | 16,43 | 16,74 | -3,74% | 2.055,00 |
| 05.08.2025 | 17,17 | 17,48 | 17,13 | 17,39 | 1,64% | 618,00 |
| 04.08.2025 | 16,86 | 17,49 | 16,84 | 17,11 | 0,82% | 2.627,00 |
| 01.08.2025 | 17,33 | 17,35 | 16,78 | 16,97 | -2,81% | 2.621,00 |
| 31.07.2025 | 17,83 | 17,92 | 17,37 | 17,46 | -1,69% | 777,00 |
| 30.07.2025 | 18,09 | 18,28 | 17,68 | 17,76 | -1,72% | 4.019,00 |
| 29.07.2025 | 18,76 | 18,78 | 17,98 | 18,07 | -3,32% | 1.564,00 |
| 28.07.2025 | 19,08 | 20,45 | 18,36 | 18,69 | -0,21% | 16.239,00 |
| 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 |