16,120€
-1,59%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 16,44 | 16,44 | 16,38 | 16,38 | 0,49% | 3,00 |
| 04.12.2025 | 16,30 | 16,34 | 16,30 | 16,30 | 0,06% | - |
| 03.12.2025 | 16,64 | 16,66 | 16,17 | 16,29 | -2,10% | 366,00 |
| 02.12.2025 | 16,72 | 16,90 | 16,34 | 16,64 | 1,09% | 354,00 |
| 01.12.2025 | 17,53 | 17,74 | 16,16 | 16,46 | -6,64% | 1.463,00 |
| 28.11.2025 | 16,63 | 17,72 | 16,62 | 17,63 | 6,27% | 2.900,00 |
| 27.11.2025 | 17,32 | 17,42 | 16,50 | 16,59 | -4,27% | 10.904,00 |
| 26.11.2025 | 18,08 | 18,33 | 17,18 | 17,33 | -3,72% | 1.437,00 |
| 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 | -1,99% | 7.911,00 |
| 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 |
| 30.09.2025 | 13,96 | 14,24 | 13,52 | 14,22 | 0,99% | 968,00 |
| 29.09.2025 | 14,20 | 14,42 | 13,96 | 14,08 | 0,43% | 866,00 |
| 26.09.2025 | 14,00 | 14,32 | 13,90 | 14,02 | -0,14% | 3.183,00 |
| 25.09.2025 | 14,70 | 15,06 | 14,04 | 14,04 | -3,84% | 4.426,00 |
| 24.09.2025 | 15,14 | 15,20 | 14,58 | 14,60 | -3,31% | 2.033,00 |
| 23.09.2025 | 15,12 | 15,56 | 15,02 | 15,10 | -0,13% | 640,00 |
| 22.09.2025 | 15,78 | 15,80 | 15,02 | 15,12 | -4,91% | 2.517,00 |
| 19.09.2025 | 16,04 | 16,30 | 15,46 | 15,90 | -0,87% | 2.001,00 |
| 18.09.2025 | 15,84 | 16,22 | 15,80 | 16,04 | 1,39% | 736,00 |
| 17.09.2025 | 15,94 | 16,10 | 15,76 | 15,82 | -0,25% | 692,00 |
| 16.09.2025 | 15,90 | 16,20 | 15,74 | 15,86 | -0,63% | 2.135,00 |
| 15.09.2025 | 16,12 | 16,12 | 15,76 | 15,96 | 0,38% | 387,00 |
| 12.09.2025 | 16,14 | 16,14 | 15,90 | 15,90 | -1,36% | 321,00 |
| 11.09.2025 | 15,96 | 16,12 | 15,80 | 16,12 | 0,88% | 429,00 |
| 10.09.2025 | 15,76 | 16,14 | 15,76 | 15,98 | 1,65% | 732,00 |
| 09.09.2025 | 15,82 | 16,32 | 15,70 | 15,72 | -1,50% | 388,00 |
| 08.09.2025 | 15,76 | 16,08 | 15,52 | 15,96 | 0,50% | 2.105,00 |
| 05.09.2025 | 16,36 | 16,54 | 15,84 | 15,88 | -0,38% | 5.012,00 |
| 04.09.2025 | 16,48 | 16,78 | 15,94 | 15,94 | -3,28% | 1.840,00 |
| 03.09.2025 | 16,70 | 16,74 | 16,28 | 16,48 | -1,20% | 4.226,00 |
| 02.09.2025 | 17,10 | 17,26 | 16,58 | 16,68 | -1,88% | 1.456,00 |
| 01.09.2025 | 16,58 | 17,00 | 16,50 | 17,00 | 2,91% | 1.185,00 |
| 29.08.2025 | 17,32 | 17,32 | 16,34 | 16,52 | -3,50% | 4.294,00 |
| 28.08.2025 | 17,16 | 17,82 | 17,00 | 17,12 | 1,42% | 7.511,00 |
| 27.08.2025 | 17,02 | 17,18 | 16,84 | 16,88 | -0,71% | 1.346,00 |
| 26.08.2025 | 16,70 | 17,18 | 16,66 | 17,00 | 1,43% | 1.142,00 |
| 25.08.2025 | 16,70 | 17,20 | 16,70 | 16,76 | -0,24% | 741,00 |
| 22.08.2025 | 16,30 | 16,98 | 16,30 | 16,80 | 3,45% | 2.558,00 |
| 21.08.2025 | 16,52 | 16,58 | 16,24 | 16,24 | -0,85% | 1.311,00 |
| 20.08.2025 | 17,12 | 17,12 | 16,24 | 16,38 | -2,85% | 4.772,00 |
| 19.08.2025 | 17,12 | 17,30 | 16,62 | 16,86 | -1,06% | 5.660,00 |
| 18.08.2025 | 17,20 | 17,46 | 17,04 | 17,04 | -2,07% | 979,00 |
| 15.08.2025 | 17,40 | 17,40 | 17,18 | 17,40 | 0,93% | 179,00 |
| 14.08.2025 | 17,34 | 17,44 | 17,24 | 17,24 | -1,49% | 452,00 |
| 13.08.2025 | 17,26 | 17,50 | 17,26 | 17,50 | 2,10% | 243,00 |
| 12.08.2025 | 16,84 | 17,14 | 16,84 | 17,14 | 1,66% | 220,00 |
| 11.08.2025 | 16,70 | 17,26 | 16,64 | 16,86 | 0,48% | 1.070,00 |
| 08.08.2025 | 16,84 | 16,92 | 16,70 | 16,78 | -0,94% | 489,00 |
| 07.08.2025 | 16,68 | 17,40 | 16,52 | 16,94 | 1,56% | 1.416,00 |
| 06.08.2025 | 17,38 | 17,38 | 16,54 | 16,68 | -4,03% | 2.055,00 |
| 05.08.2025 | 17,24 | 17,48 | 17,18 | 17,38 | 1,16% | 618,00 |
| 04.08.2025 | 17,10 | 17,58 | 16,80 | 17,18 | 0,82% | 2.627,00 |
| 01.08.2025 | 17,30 | 17,30 | 16,78 | 17,04 | -2,63% | 2.621,00 |
| 31.07.2025 | 17,68 | 17,76 | 17,44 | 17,50 | -1,24% | 803,00 |
| 30.07.2025 | 18,12 | 18,28 | 17,62 | 17,72 | -1,99% | 4.019,00 |
| 29.07.2025 | 18,76 | 18,76 | 17,92 | 18,08 | -3,00% | 1.564,00 |
| 28.07.2025 | 18,96 | 20,40 | 18,44 | 18,64 | -0,64% | 16.239,00 |
| 25.07.2025 | 18,00 | 19,08 | 17,74 | 18,76 | 5,51% | 1.244,00 |
| 24.07.2025 | 18,36 | 18,78 | 17,78 | 17,78 | -3,16% | 2.417,00 |
| 23.07.2025 | 18,46 | 18,46 | 18,04 | 18,36 | 0,66% | 468,00 |
| 22.07.2025 | 18,52 | 18,62 | 17,68 | 18,24 | -1,83% | 1.386,00 |
| 21.07.2025 | 18,66 | 19,10 | 18,52 | 18,58 | -0,11% | 3.471,00 |
| 18.07.2025 | 18,56 | 18,62 | 18,50 | 18,60 | 0,54% | 2.865,00 |