18,280€
-0,27%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.03.2026 | 13,74 | 14,98 | 13,40 | 14,81 | 5,04% | 4.401,00 |
| 20.03.2026 | 15,19 | 15,38 | 13,87 | 14,10 | -7,30% | 3.192,00 |
| 19.03.2026 | 15,58 | 15,70 | 15,06 | 15,21 | -2,31% | 7.555,00 |
| 18.03.2026 | 15,92 | 15,95 | 15,46 | 15,57 | -1,21% | 448,00 |
| 17.03.2026 | 15,34 | 15,77 | 15,22 | 15,76 | 1,94% | 1.177,00 |
| 16.03.2026 | 15,28 | 15,48 | 15,11 | 15,46 | 0,06% | 728,00 |
| 13.03.2026 | 15,47 | 15,47 | 15,39 | 15,45 | -0,26% | - |
| 12.03.2026 | 15,56 | 15,68 | 15,33 | 15,49 | -1,40% | 1.003,00 |
| 11.03.2026 | 15,70 | 15,92 | 15,50 | 15,71 | 0,00% | 3.851,00 |
| 10.03.2026 | 15,85 | 16,01 | 15,58 | 15,71 | 0,45% | 675,00 |
| 09.03.2026 | 15,64 | 15,64 | 15,56 | 15,64 | -1,88% | 31,00 |
| 06.03.2026 | 16,18 | 16,29 | 15,79 | 15,94 | -1,06% | 823,00 |
| 05.03.2026 | 16,46 | 16,80 | 15,92 | 16,11 | 2,48% | 477,00 |
| 04.03.2026 | 15,78 | 15,78 | 15,70 | 15,72 | -0,57% | - |
| 03.03.2026 | 16,38 | 16,38 | 15,56 | 15,81 | -3,07% | 4.532,00 |
| 02.03.2026 | 17,22 | 17,43 | 16,17 | 16,31 | -6,10% | 8.524,00 |
| 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 | -1,25% | 2.597,00 |
| 24.02.2026 | 17,57 | 17,76 | 17,38 | 17,59 | 1,03% | 1.580,00 |
| 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 |