34,475€
-1,57%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 35,15 | 36,15 | 34,73 | 34,78 | -0,71% | 1.160,00 |
| 13.08.2026 | 31,20 | 35,15 | 30,40 | 35,03 | 12,80% | 13.611,00 |
| 12.08.2026 | 30,95 | 31,95 | 30,05 | 31,05 | 0,81% | 4.851,00 |
| 11.08.2026 | 28,63 | 30,95 | 28,58 | 30,80 | 9,03% | 3.722,00 |
| 10.08.2026 | 28,50 | 28,95 | 27,28 | 28,25 | 3,01% | 5.913,00 |
| 07.08.2026 | 27,58 | 29,65 | 26,05 | 27,43 | 2,72% | 10.920,00 |
| 06.08.2026 | 23,65 | 26,90 | 23,50 | 26,70 | 16,72% | 10.708,00 |
| 05.08.2026 | 24,00 | 25,13 | 22,30 | 22,88 | -4,49% | 7.625,00 |
| 04.08.2026 | 21,70 | 24,35 | 21,53 | 23,95 | 10,24% | 6.219,00 |
| 03.08.2026 | 20,35 | 22,20 | 20,20 | 21,73 | 5,98% | 15.147,00 |
| 31.07.2026 | 20,38 | 20,50 | 20,13 | 20,50 | 1,49% | 408,00 |
| 30.07.2026 | 20,20 | 20,25 | 20,15 | 20,20 | -0,98% | 52,00 |
| 29.07.2026 | 20,30 | 20,43 | 20,20 | 20,40 | 0,12% | 652,00 |
| 28.07.2026 | 20,30 | 20,48 | 20,20 | 20,38 | 1,24% | 755,00 |
| 27.07.2026 | 19,99 | 20,50 | 19,79 | 20,13 | 1,95% | 518,00 |
| 24.07.2026 | 19,88 | 20,38 | 19,73 | 19,74 | -0,85% | 7,00 |
| 23.07.2026 | 19,92 | 20,30 | 19,74 | 19,91 | -0,30% | 883,00 |
| 22.07.2026 | 20,00 | 20,30 | 19,80 | 19,97 | -0,17% | 4.194,00 |
| 21.07.2026 | 20,35 | 20,35 | 19,98 | 20,01 | -2,89% | 479,00 |
| 20.07.2026 | 20,45 | 20,78 | 20,33 | 20,60 | 1,35% | 1.352,00 |
| 17.07.2026 | 20,55 | 20,93 | 20,15 | 20,33 | -2,40% | 672,00 |
| 16.07.2026 | 20,18 | 20,95 | 20,13 | 20,83 | 4,05% | 811,00 |
| 15.07.2026 | 20,02 | 20,02 | 20,01 | 20,02 | 0,33% | - |
| 14.07.2026 | 20,07 | 20,25 | 19,92 | 19,95 | -0,35% | 187,00 |
| 13.07.2026 | 19,81 | 20,38 | 19,76 | 20,02 | -0,52% | 736,00 |
| 10.07.2026 | 19,38 | 20,43 | 19,34 | 20,13 | 3,84% | 898,00 |
| 09.07.2026 | 20,10 | 20,10 | 19,24 | 19,38 | -3,29% | 293,00 |
| 08.07.2026 | 19,82 | 20,25 | 19,48 | 20,04 | 1,26% | 854,00 |
| 06.07.2026 | 19,41 | 19,79 | 19,18 | 19,79 | 1,59% | 1.189,00 |
| 03.07.2026 | 19,30 | 19,78 | 19,06 | 19,48 | 1,72% | 1.121,00 |
| 02.07.2026 | 18,75 | 19,25 | 18,71 | 19,15 | 1,81% | 247,00 |
| 01.07.2026 | 19,26 | 19,30 | 18,80 | 18,81 | -2,39% | 147,00 |
| 30.06.2026 | 19,38 | 19,40 | 19,04 | 19,27 | -0,62% | 2.846,00 |
| 29.06.2026 | 19,63 | 19,90 | 19,38 | 19,39 | -1,47% | 713,00 |
| 26.06.2026 | 18,82 | 19,71 | 18,81 | 19,68 | 2,71% | 1.272,00 |
| 25.06.2026 | 18,73 | 19,17 | 18,63 | 19,16 | 3,12% | 59,00 |
| 24.06.2026 | 19,09 | 19,09 | 18,18 | 18,58 | -2,36% | 1.273,00 |
| 23.06.2026 | 18,83 | 19,08 | 18,71 | 19,03 | 1,01% | 1.262,00 |
| 22.06.2026 | 19,03 | 19,46 | 18,75 | 18,84 | -0,74% | 94,00 |
| 19.06.2026 | 18,96 | 19,30 | 18,70 | 18,98 | 0,11% | 2.380,00 |
| 18.06.2026 | 18,93 | 18,96 | 18,92 | 18,96 | 0,58% | - |
| 17.06.2026 | 18,64 | 19,22 | 18,64 | 18,85 | -2,73% | 73,00 |
| 16.06.2026 | 19,46 | 19,68 | 19,23 | 19,38 | -0,77% | 620,00 |
| 15.06.2026 | 18,98 | 19,58 | 18,62 | 19,53 | 3,94% | 2.023,00 |
| 12.06.2026 | 18,61 | 18,79 | 18,45 | 18,79 | 1,73% | 9,00 |
| 11.06.2026 | 18,15 | 18,47 | 18,11 | 18,47 | 0,76% | 610,00 |
| 10.06.2026 | 18,39 | 18,41 | 18,23 | 18,33 | 0,38% | 71,00 |
| 09.06.2026 | 17,90 | 18,74 | 17,89 | 18,26 | 1,22% | 2.537,00 |
| 08.06.2026 | 18,28 | 18,53 | 17,83 | 18,04 | -3,84% | 3.417,00 |
| 05.06.2026 | 18,76 | 18,77 | 18,72 | 18,76 | 0,70% | 96,00 |
| 04.06.2026 | 19,31 | 19,48 | 18,56 | 18,63 | -2,97% | 791,00 |
| 03.06.2026 | 19,98 | 20,60 | 19,08 | 19,20 | -3,47% | 12.496,00 |
| 02.06.2026 | 20,13 | 21,00 | 19,89 | 19,89 | -2,50% | 7.598,00 |
| 01.06.2026 | 19,92 | 20,50 | 19,86 | 20,40 | 2,67% | 966,00 |
| 29.05.2026 | 19,32 | 20,35 | 19,32 | 19,87 | 1,69% | 1.689,00 |
| 28.05.2026 | 19,72 | 19,86 | 19,42 | 19,54 | -1,46% | 793,00 |
| 27.05.2026 | 17,00 | 20,15 | 15,80 | 19,83 | 1,12% | 15.898,00 |
| 26.05.2026 | 21,25 | 21,28 | 19,50 | 19,61 | -8,79% | 12.268,00 |
| 25.05.2026 | 19,50 | 21,50 | 19,49 | 21,50 | 10,14% | 3.569,00 |
| 22.05.2026 | 19,43 | 19,96 | 19,31 | 19,52 | -0,05% | 1.843,00 |
| 21.05.2026 | 19,22 | 19,71 | 19,15 | 19,53 | 0,88% | 327,00 |
| 20.05.2026 | 18,94 | 19,44 | 18,92 | 19,36 | 2,11% | 1.718,00 |
| 19.05.2026 | 18,94 | 19,16 | 18,94 | 18,96 | -0,58% | 630,00 |
| 18.05.2026 | 18,74 | 19,54 | 18,64 | 19,07 | -0,37% | 2.613,00 |
| 15.05.2026 | 19,35 | 19,60 | 18,98 | 19,14 | -1,14% | 3.251,00 |
| 14.05.2026 | 19,16 | 19,47 | 19,11 | 19,36 | 0,68% | 1.839,00 |
| 13.05.2026 | 18,18 | 19,40 | 18,02 | 19,23 | 6,30% | 27.410,00 |
| 12.05.2026 | 18,18 | 18,23 | 18,08 | 18,09 | -0,88% | 7.451,00 |
| 11.05.2026 | 18,25 | 18,36 | 17,93 | 18,25 | -0,05% | 2.458,00 |
| 08.05.2026 | 18,07 | 18,35 | 18,05 | 18,26 | 1,44% | 223,00 |
| 07.05.2026 | 18,11 | 18,30 | 17,96 | 18,00 | -0,44% | 912,00 |
| 06.05.2026 | 18,18 | 18,43 | 17,98 | 18,08 | 2,09% | 3.401,00 |
| 05.05.2026 | 17,34 | 17,76 | 17,24 | 17,71 | 2,43% | 652,00 |
| 04.05.2026 | 17,60 | 17,63 | 17,14 | 17,29 | -1,26% | 638,00 |
| 30.04.2026 | 17,46 | 17,61 | 17,15 | 17,51 | -0,11% | 1.380,00 |
| 29.04.2026 | 17,74 | 17,88 | 17,43 | 17,53 | -1,52% | 323,00 |
| 28.04.2026 | 17,47 | 18,10 | 17,47 | 17,80 | -0,45% | 7.290,00 |
| 27.04.2026 | 18,10 | 18,18 | 17,68 | 17,88 | -1,32% | 3.502,00 |
| 24.04.2026 | 18,30 | 18,35 | 17,92 | 18,12 | 0,06% | 4.014,00 |
| 23.04.2026 | 18,11 | 18,11 | 18,09 | 18,11 | -0,49% | - |
| 22.04.2026 | 18,22 | 18,40 | 18,03 | 18,20 | 0,11% | 15.876,00 |
| 21.04.2026 | 17,89 | 18,22 | 17,89 | 18,18 | 4,24% | 2.047,00 |
| 20.04.2026 | 17,45 | 17,62 | 17,04 | 17,44 | -1,58% | 209,00 |
| 17.04.2026 | 17,70 | 17,76 | 17,38 | 17,72 | 0,34% | 1.471,00 |
| 16.04.2026 | 16,68 | 17,69 | 16,57 | 17,66 | 8,34% | 6.310,00 |
| 15.04.2026 | 15,86 | 16,30 | 15,84 | 16,30 | 2,13% | 1.001,00 |
| 14.04.2026 | 16,02 | 16,09 | 15,61 | 15,96 | -0,19% | 1.020,00 |
| 13.04.2026 | 15,96 | 16,30 | 15,83 | 15,99 | -0,74% | 961,00 |
| 10.04.2026 | 15,77 | 16,77 | 15,45 | 16,11 | 3,01% | 203,00 |
| 09.04.2026 | 15,66 | 15,70 | 15,64 | 15,64 | 0,19% | - |
| 08.04.2026 | 16,12 | 16,69 | 15,31 | 15,61 | -2,80% | 2.600,00 |
| 07.04.2026 | 15,96 | 16,29 | 15,79 | 16,06 | 0,50% | 1.964,00 |
| 02.04.2026 | 15,55 | 16,14 | 15,46 | 15,98 | 2,24% | 747,00 |
| 01.04.2026 | 15,77 | 15,89 | 15,41 | 15,63 | -0,32% | 851,00 |
| 31.03.2026 | 15,34 | 15,70 | 14,96 | 15,68 | -2,00% | 1.854,00 |
| 30.03.2026 | 15,96 | 16,02 | 15,94 | 16,00 | 0,44% | 27,00 |
| 27.03.2026 | 15,36 | 16,05 | 15,29 | 15,93 | 3,78% | 2.817,00 |
| 26.03.2026 | 14,71 | 15,59 | 14,60 | 15,35 | 3,58% | 1.163,00 |
| 25.03.2026 | 14,52 | 15,03 | 14,51 | 14,82 | 5,26% | 657,00 |
| 24.03.2026 | 14,01 | 14,11 | 13,99 | 14,08 | -4,93% | 50,00 |