17,260€
-0,80%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 17,49 | 17,52 | 17,26 | 17,37 | -0,17% | 2.804,00 |
| 26.02.2026 | 17,36 | 17,40 | 17,26 | 17,40 | 0,17% | 482,00 |
| 25.02.2026 | 17,60 | 17,60 | 17,22 | 17,37 | -0,23% | 2.597,00 |
| 23.02.2026 | 17,35 | 17,41 | 17,32 | 17,41 | 0,17% | 28,00 |
| 20.02.2026 | 17,41 | 17,48 | 17,28 | 17,38 | 0,29% | 504,00 |
| 19.02.2026 | 17,47 | 17,56 | 17,22 | 17,33 | -0,80% | 1.137,00 |
| 18.02.2026 | 17,47 | 17,47 | 17,46 | 17,47 | 0,06% | - |
| 17.02.2026 | 17,46 | 17,50 | 17,44 | 17,46 | -0,06% | 3,00 |
| 16.02.2026 | 17,36 | 17,48 | 17,12 | 17,47 | 0,92% | 1.622,00 |
| 13.02.2026 | 17,23 | 17,43 | 17,18 | 17,31 | -0,57% | 743,00 |
| 12.02.2026 | 17,36 | 17,43 | 17,36 | 17,41 | 0,17% | 5,00 |
| 11.02.2026 | 17,38 | 17,49 | 17,26 | 17,38 | -0,23% | 752,00 |
| 10.02.2026 | 17,28 | 17,75 | 17,21 | 17,42 | 0,64% | 3.131,00 |
| 09.02.2026 | 17,23 | 17,54 | 17,12 | 17,31 | 0,93% | 1.149,00 |
| 06.02.2026 | 17,20 | 17,50 | 17,06 | 17,15 | -2,17% | 2.128,00 |
| 05.02.2026 | 17,77 | 17,92 | 17,40 | 17,53 | 0,57% | 975,00 |
| 04.02.2026 | 17,89 | 17,98 | 17,34 | 17,43 | -2,63% | 594,00 |
| 03.02.2026 | 17,80 | 17,98 | 17,48 | 17,90 | 2,52% | 2.066,00 |
| 02.02.2026 | 17,01 | 17,49 | 16,94 | 17,46 | 1,22% | 1.484,00 |
| 30.01.2026 | 16,47 | 17,48 | 16,47 | 17,25 | 4,48% | 5.722,00 |
| 29.01.2026 | 17,70 | 18,41 | 16,38 | 16,51 | -2,08% | 15.147,00 |
| 28.01.2026 | 16,85 | 17,26 | 16,78 | 16,86 | -1,17% | 2.876,00 |
| 27.01.2026 | 16,38 | 17,16 | 16,28 | 17,06 | 1,97% | 3.515,00 |
| 26.01.2026 | 16,71 | 16,80 | 16,71 | 16,73 | 1,64% | 431,00 |
| 23.01.2026 | 16,46 | 16,47 | 16,46 | 16,46 | -1,61% | - |
| 22.01.2026 | 16,60 | 16,73 | 16,11 | 16,73 | 2,39% | 430,00 |
| 21.01.2026 | 16,08 | 16,52 | 16,06 | 16,34 | 0,86% | 1.085,00 |
| 20.01.2026 | 16,66 | 16,66 | 16,10 | 16,20 | -2,35% | 410,00 |
| 19.01.2026 | 16,78 | 17,00 | 16,14 | 16,59 | -2,01% | 3.969,00 |
| 16.01.2026 | 16,94 | 16,94 | 16,85 | 16,93 | 2,98% | 311,00 |
| 15.01.2026 | 16,38 | 16,50 | 16,38 | 16,44 | -0,84% | 55,00 |
| 14.01.2026 | 16,58 | 16,64 | 16,52 | 16,58 | 0,55% | 409,00 |
| 13.01.2026 | 16,24 | 16,51 | 15,82 | 16,49 | 3,19% | 5.401,00 |
| 12.01.2026 | 15,99 | 16,00 | 15,98 | 15,98 | -0,87% | - |
| 08.01.2026 | 15,97 | 16,28 | 15,79 | 16,12 | 0,62% | 1.014,00 |
| 07.01.2026 | 15,86 | 16,26 | 15,86 | 16,02 | 1,20% | 573,00 |
| 06.01.2026 | 15,64 | 16,32 | 15,62 | 15,83 | 1,15% | 1.543,00 |
| 05.01.2026 | 15,12 | 15,81 | 14,98 | 15,65 | 4,61% | 3.729,00 |
| 02.01.2026 | 15,04 | 15,18 | 14,86 | 14,96 | 1,63% | 647,00 |
| 30.12.2025 | 14,71 | 14,72 | 14,71 | 14,72 | -0,07% | - |
| 29.12.2025 | 15,04 | 15,04 | 14,62 | 14,73 | -0,20% | 6.189,00 |
| 23.12.2025 | 14,93 | 15,18 | 14,69 | 14,76 | -5,38% | 6.426,00 |
| 22.12.2025 | 15,60 | 15,60 | 15,58 | 15,60 | 0,06% | - |
| 19.12.2025 | 15,57 | 15,60 | 15,55 | 15,59 | 0,00% | 2,00 |
| 18.12.2025 | 14,77 | 15,76 | 14,77 | 15,59 | 2,10% | 3.117,00 |
| 17.12.2025 | 15,58 | 15,70 | 15,22 | 15,27 | -3,29% | 938,00 |
| 16.12.2025 | 16,24 | 16,24 | 15,70 | 15,79 | -2,59% | 27,00 |
| 15.12.2025 | 16,19 | 16,28 | 15,97 | 16,21 | -0,67% | 996,00 |
| 12.12.2025 | 16,32 | 16,34 | 16,32 | 16,32 | 1,24% | - |
| 11.12.2025 | 16,11 | 16,13 | 16,10 | 16,12 | -1,23% | - |
| 10.12.2025 | 15,84 | 16,43 | 15,84 | 16,32 | -0,24% | 440,00 |
| 08.12.2025 | 16,20 | 16,36 | 15,76 | 16,36 | 0,37% | 894,00 |
| 05.12.2025 | 16,44 | 16,44 | 16,10 | 16,30 | -0,37% | 263,00 |
| 04.12.2025 | 16,36 | 16,38 | 16,20 | 16,36 | 1,24% | 725,00 |
| 03.12.2025 | 16,42 | 16,48 | 16,16 | 16,16 | -3,23% | 515,00 |
| 02.12.2025 | 16,72 | 16,90 | 16,40 | 16,70 | 1,33% | 354,00 |
| 01.12.2025 | 17,46 | 17,86 | 16,06 | 16,48 | -7,00% | 1.743,00 |
| 28.11.2025 | 16,72 | 17,72 | 16,52 | 17,72 | 6,49% | 2.900,00 |
| 27.11.2025 | 17,42 | 17,42 | 16,50 | 16,64 | -3,37% | 10.904,00 |
| 26.11.2025 | 18,08 | 18,32 | 17,22 | 17,22 | -4,33% | 2.145,00 |
| 25.11.2025 | 17,30 | 18,20 | 17,22 | 18,00 | 4,41% | 3.731,00 |
| 24.11.2025 | 16,76 | 17,92 | 16,50 | 17,24 | 2,99% | 4.363,00 |
| 21.11.2025 | 15,74 | 16,74 | 15,56 | 16,74 | 6,49% | 4.070,00 |
| 20.11.2025 | 16,00 | 16,08 | 15,48 | 15,72 | -0,51% | 5.306,00 |
| 19.11.2025 | 15,30 | 15,80 | 14,96 | 15,80 | 4,91% | 5.814,00 |
| 18.11.2025 | 15,24 | 16,00 | 14,62 | 15,06 | -2,59% | 4.620,00 |
| 17.11.2025 | 14,40 | 15,72 | 14,26 | 15,46 | 7,81% | 9.628,00 |
| 14.11.2025 | 14,20 | 14,36 | 13,90 | 14,34 | 0,70% | 1.797,00 |
| 13.11.2025 | 14,04 | 14,38 | 13,96 | 14,24 | 2,15% | 793,00 |
| 12.11.2025 | 13,82 | 14,04 | 13,66 | 13,94 | 1,46% | 677,00 |
| 11.11.2025 | 13,32 | 13,88 | 13,22 | 13,74 | 4,09% | 1.726,00 |
| 10.11.2025 | 13,10 | 13,64 | 13,10 | 13,20 | 0,00% | 3.324,00 |
| 07.11.2025 | 14,04 | 14,12 | 13,20 | 13,20 | -5,17% | 3.558,00 |
| 06.11.2025 | 13,64 | 14,06 | 13,64 | 13,92 | 2,81% | 2.239,00 |
| 05.11.2025 | 13,12 | 13,54 | 13,12 | 13,54 | 2,89% | 483,00 |
| 04.11.2025 | 13,64 | 13,66 | 13,16 | 13,16 | -2,81% | 781,00 |
| 03.11.2025 | 13,46 | 13,76 | 13,34 | 13,54 | 0,30% | 1.771,00 |
| 31.10.2025 | 13,52 | 13,62 | 13,14 | 13,50 | 4,01% | 510,00 |
| 30.10.2025 | 13,00 | 13,44 | 12,84 | 12,98 | 0,62% | 2.840,00 |
| 29.10.2025 | 13,48 | 13,50 | 12,66 | 12,90 | -5,01% | 2.986,00 |
| 28.10.2025 | 13,82 | 14,48 | 13,58 | 13,58 | -2,58% | 4.433,00 |
| 27.10.2025 | 14,22 | 14,28 | 13,94 | 13,94 | -0,29% | 676,00 |
| 24.10.2025 | 13,96 | 14,24 | 13,96 | 13,98 | 0,58% | 177,00 |
| 23.10.2025 | 13,72 | 14,40 | 13,72 | 13,90 | 1,02% | 1.294,00 |
| 22.10.2025 | 14,02 | 14,16 | 13,74 | 13,76 | -2,13% | 1.215,00 |
| 21.10.2025 | 14,68 | 15,20 | 13,92 | 14,06 | -4,35% | 1.780,00 |
| 20.10.2025 | 13,42 | 14,70 | 13,42 | 14,70 | 9,87% | 3.718,00 |
| 17.10.2025 | 12,38 | 13,52 | 12,38 | 13,38 | 7,73% | 1.488,00 |
| 16.10.2025 | 12,38 | 12,84 | 12,18 | 12,42 | 1,97% | 1.011,00 |
| 15.10.2025 | 12,64 | 12,78 | 11,54 | 12,18 | -1,93% | 6.192,00 |
| 14.10.2025 | 13,70 | 13,78 | 12,42 | 12,42 | -10,13% | 12.894,00 |
| 13.10.2025 | 13,84 | 13,94 | 13,70 | 13,82 | -0,86% | 7.911,00 |
| 10.10.2025 | 13,94 | 14,18 | 13,78 | 13,94 | -1,13% | 1.834,00 |
| 09.10.2025 | 14,26 | 14,26 | 14,00 | 14,10 | -1,81% | 589,00 |
| 08.10.2025 | 14,44 | 14,46 | 14,26 | 14,36 | -2,84% | 805,00 |
| 07.10.2025 | 14,50 | 14,78 | 14,18 | 14,78 | 2,07% | 684,00 |
| 06.10.2025 | 14,64 | 14,66 | 14,38 | 14,48 | -1,36% | 1.263,00 |
| 03.10.2025 | 14,32 | 14,82 | 14,32 | 14,68 | 1,94% | 451,00 |
| 02.10.2025 | 14,52 | 14,52 | 14,14 | 14,40 | -0,55% | 1.300,00 |
| 01.10.2025 | 14,20 | 14,60 | 14,12 | 14,48 | 1,83% | 358,00 |