16,370€
9,87%
Echtzeit-Aktienkurs PIERER MOBILITY AG
Bid:
Ask:
Aktienkurse zur PIERER MOBILITY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |