31,250€
6,29%
Echtzeit-Aktienkurs PIERER MOBILITY AG
Bid:
Ask:
Aktienkurse zur PIERER MOBILITY AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 29,43 | 31,63 | 29,43 | 30,98 | 4,56% | 386,00 |
| 24.09.2026 | 28,28 | 29,80 | 28,18 | 29,63 | 4,31% | 218,00 |
| 23.09.2026 | 27,95 | 28,60 | 27,75 | 28,40 | 1,88% | 983,00 |
| 22.09.2026 | 27,60 | 27,95 | 27,13 | 27,88 | 1,18% | 774,00 |
| 21.09.2026 | 28,40 | 29,00 | 26,63 | 27,55 | -2,65% | 1.562,00 |
| 18.09.2026 | 28,80 | 29,08 | 28,15 | 28,30 | -1,91% | 590,00 |
| 17.09.2026 | 28,45 | 29,75 | 28,38 | 28,85 | 1,32% | 254,00 |
| 16.09.2026 | 27,90 | 28,75 | 27,23 | 28,48 | 2,71% | 1.412,00 |
| 15.09.2026 | 27,95 | 28,05 | 27,50 | 27,73 | -1,60% | 129,00 |
| 14.09.2026 | 28,60 | 28,88 | 27,75 | 28,18 | -2,25% | 962,00 |
| 11.09.2026 | 30,03 | 30,10 | 28,50 | 28,83 | -3,92% | 767,00 |
| 10.09.2026 | 30,78 | 30,80 | 29,68 | 30,00 | -1,56% | 624,00 |
| 09.09.2026 | 30,80 | 31,03 | 30,20 | 30,48 | -1,61% | 431,00 |
| 08.09.2026 | 30,48 | 31,60 | 30,25 | 30,98 | 1,23% | 247,00 |
| 07.09.2026 | 31,55 | 31,95 | 30,15 | 30,60 | -3,39% | 1.360,00 |
| 04.09.2026 | 31,50 | 32,25 | 31,50 | 31,68 | -0,39% | 471,00 |
| 03.09.2026 | 32,25 | 33,70 | 31,58 | 31,80 | -1,40% | 1.057,00 |
| 02.09.2026 | 32,10 | 32,80 | 31,70 | 32,25 | -0,08% | 626,00 |
| 01.09.2026 | 32,50 | 32,75 | 32,10 | 32,28 | -0,08% | 469,00 |
| 31.08.2026 | 32,40 | 32,95 | 31,75 | 32,30 | 0,47% | 1.226,00 |
| 28.08.2026 | 33,05 | 34,10 | 31,68 | 32,15 | -2,43% | 781,00 |
| 27.08.2026 | 34,75 | 35,95 | 31,65 | 32,95 | -1,57% | 5.261,00 |
| 26.08.2026 | 34,85 | 35,33 | 32,60 | 33,48 | -4,49% | 1.308,00 |
| 25.08.2026 | 30,10 | 35,65 | 30,00 | 35,05 | 17,82% | 4.872,00 |
| 24.08.2026 | 31,50 | 31,60 | 29,75 | 29,75 | -2,54% | 1.016,00 |
| 21.08.2026 | 30,55 | 31,53 | 29,38 | 30,53 | -3,17% | 1.783,00 |
| 20.08.2026 | 31,75 | 32,13 | 31,28 | 31,53 | 0,16% | 254,00 |
| 19.08.2026 | 30,38 | 31,95 | 30,13 | 31,48 | 0,72% | 5.348,00 |
| 18.08.2026 | 33,80 | 34,33 | 30,55 | 31,25 | -10,20% | 12.103,00 |
| 17.08.2026 | 38,28 | 39,30 | 33,80 | 34,80 | -8,24% | 15.772,00 |
| 14.08.2026 | 35,15 | 38,00 | 33,55 | 37,93 | 8,28% | 11.297,00 |
| 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 |