1,035€
-5,48%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 1,11 | 1,11 | 1,00 | 1,04 | -5,48% | 300,00 |
02.05.2024 | 1,06 | 1,11 | 1,05 | 1,10 | 3,79% | - |
30.04.2024 | 1,04 | 1,10 | 1,04 | 1,06 | 1,44% | - |
29.04.2024 | 1,10 | 1,10 | 1,04 | 1,04 | -5,02% | - |
26.04.2024 | 1,19 | 1,23 | 1,09 | 1,10 | -8,75% | - |
25.04.2024 | 1,20 | 1,24 | 1,16 | 1,20 | 0,42% | - |
24.04.2024 | 1,20 | 1,24 | 1,17 | 1,20 | -0,42% | - |
23.04.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 1,27% | 500,00 |
22.04.2024 | 1,13 | 1,19 | 1,13 | 1,19 | 5,33% | 100,00 |
19.04.2024 | 1,14 | 1,18 | 1,13 | 1,13 | -0,88% | 300,00 |
18.04.2024 | 1,14 | 1,73 | 1,14 | 1,14 | 0,00% | 9.000,00 |
17.04.2024 | 1,19 | 1,21 | 1,14 | 1,14 | -4,62% | - |
16.04.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 3,93% | 1.950,00 |
15.04.2024 | 1,19 | 1,23 | 1,15 | 1,15 | -3,38% | 4.500,00 |
12.04.2024 | 1,14 | 1,19 | 1,14 | 1,19 | 3,95% | - |
11.04.2024 | 1,21 | 1,22 | 1,14 | 1,14 | -5,39% | 2.900,00 |
10.04.2024 | 1,21 | 1,23 | 1,16 | 1,21 | -0,82% | - |
09.04.2024 | 1,17 | 5,04 | 1,16 | 1,22 | 3,85% | - |
08.04.2024 | 1,17 | 1,18 | 1,14 | 1,17 | 0,43% | - |
05.04.2024 | 1,17 | 1,17 | 1,12 | 1,17 | 0,00% | 230,00 |
04.04.2024 | 1,15 | 1,19 | 1,07 | 1,17 | 1,75% | - |
03.04.2024 | 1,17 | 1,17 | 1,12 | 1,15 | -2,14% | - |
02.04.2024 | 1,15 | 1,19 | 1,13 | 1,17 | 1,74% | - |
28.03.2024 | 1,23 | 1,23 | 1,12 | 1,15 | -6,12% | - |
27.03.2024 | 1,09 | 1,23 | 1,09 | 1,23 | 12,90% | 1.500,00 |
26.03.2024 | 1,17 | 1,19 | 1,07 | 1,09 | -7,26% | - |
25.03.2024 | 1,17 | 1,19 | 1,17 | 1,17 | 0,43% | - |
22.03.2024 | 1,19 | 1,20 | 1,15 | 1,17 | -2,10% | 300,00 |
21.03.2024 | 1,23 | 1,24 | 1,17 | 1,19 | -3,25% | - |
20.03.2024 | 1,19 | 1,23 | 1,16 | 1,23 | 3,80% | - |
19.03.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,60% | - |
18.03.2024 | 1,19 | 1,21 | 1,16 | 1,16 | -2,12% | 1.200,00 |
15.03.2024 | 1,21 | 1,23 | 1,14 | 1,18 | -2,48% | - |
14.03.2024 | 1,20 | 1,22 | 1,20 | 1,21 | 0,83% | 1.160,00 |
13.03.2024 | 1,20 | 1,22 | 1,20 | 1,20 | 0,00% | 200,00 |
12.03.2024 | 1,21 | 1,24 | 1,16 | 1,20 | -0,41% | 400,00 |
11.03.2024 | 1,31 | 1,31 | 1,21 | 1,21 | -7,66% | - |
08.03.2024 | 1,22 | 1,31 | 1,21 | 1,31 | 7,41% | - |
07.03.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 8,48% | - |
06.03.2024 | 1,19 | 1,21 | 1,12 | 1,12 | -5,49% | - |
05.03.2024 | 1,13 | 1,23 | 1,13 | 1,19 | 4,87% | - |
04.03.2024 | 1,05 | 1,20 | 0,77 | 1,13 | 8,39% | - |
01.03.2024 | 1,09 | 1,11 | 0,80 | 1,04 | -3,70% | 1.000,00 |
29.02.2024 | 1,07 | 1,16 | 1,05 | 1,08 | 1,17% | - |
28.02.2024 | 1,15 | 1,17 | 1,07 | 1,07 | -6,55% | - |
27.02.2024 | 1,22 | 1,22 | 1,15 | 1,15 | -5,76% | - |
26.02.2024 | 1,21 | 1,23 | 1,15 | 1,22 | 0,83% | 1.500,00 |
23.02.2024 | 1,17 | 1,24 | 1,17 | 1,21 | 2,99% | - |
22.02.2024 | 1,18 | 1,19 | 1,15 | 1,17 | -0,85% | 15,00 |
21.02.2024 | 1,13 | 1,18 | 1,13 | 1,18 | 4,42% | - |
20.02.2024 | 1,14 | 2,46 | 1,13 | 1,13 | -0,88% | 2.000,00 |
19.02.2024 | 1,15 | 1,31 | 1,14 | 1,14 | -0,44% | - |
16.02.2024 | 1,34 | 1,35 | 1,12 | 1,15 | -14,87% | - |
15.02.2024 | 1,29 | 1,38 | 1,27 | 1,35 | 4,26% | - |
14.02.2024 | 1,24 | 1,44 | 1,23 | 1,29 | 4,88% | - |
13.02.2024 | 1,24 | 1,29 | 1,23 | 1,23 | -0,40% | 600,00 |
12.02.2024 | 1,26 | 1,29 | 1,23 | 1,24 | -1,98% | - |
09.02.2024 | 1,26 | 1,29 | 1,23 | 1,26 | 0,40% | 1.700,00 |
08.02.2024 | 1,29 | 1,29 | 1,24 | 1,26 | -2,71% | - |
07.02.2024 | 1,33 | 1,35 | 1,25 | 1,29 | -3,01% | - |
06.02.2024 | 1,34 | 1,43 | 1,17 | 1,33 | -0,37% | - |
05.02.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -2,20% | 67,00 |
02.02.2024 | 1,38 | 1,45 | 1,25 | 1,37 | -1,09% | 60,00 |
01.02.2024 | 1,53 | 1,54 | 1,36 | 1,38 | -9,80% | - |
31.01.2024 | 1,53 | 1,66 | 1,45 | 1,53 | 0,33% | 1.000,00 |
30.01.2024 | 1,57 | 1,60 | 1,42 | 1,53 | -2,56% | 30,00 |
29.01.2024 | 1,56 | 1,60 | 1,46 | 1,57 | 0,32% | 176,00 |
26.01.2024 | 1,72 | 1,72 | 1,55 | 1,56 | -9,30% | - |
25.01.2024 | 1,65 | 1,73 | 1,58 | 1,72 | 4,56% | - |
24.01.2024 | 1,66 | 1,69 | 1,58 | 1,65 | 0,00% | - |
23.01.2024 | 1,63 | 1,67 | 1,59 | 1,65 | 1,23% | - |
22.01.2024 | 1,71 | 2,52 | 1,58 | 1,63 | -4,69% | - |
19.01.2024 | 1,68 | 2,52 | 1,63 | 1,71 | 1,79% | - |
18.01.2024 | 1,75 | 2,57 | 1,63 | 1,68 | -4,01% | - |
17.01.2024 | 1,77 | 1,77 | 1,71 | 1,75 | -1,69% | - |
16.01.2024 | 1,77 | 1,83 | 1,74 | 1,78 | 0,00% | - |
15.01.2024 | 1,75 | 2,64 | 1,74 | 1,78 | 1,43% | - |
12.01.2024 | 1,77 | 1,80 | 1,72 | 1,75 | -0,85% | - |
11.01.2024 | 1,83 | 2,60 | 1,71 | 1,77 | -3,55% | - |
10.01.2024 | 1,84 | 1,87 | 1,77 | 1,83 | -0,54% | - |
09.01.2024 | 1,83 | 1,85 | 1,78 | 1,84 | 0,55% | - |
08.01.2024 | 1,83 | 1,84 | 1,77 | 1,83 | 0,00% | 1.000,00 |
05.01.2024 | 1,82 | 1,84 | 1,79 | 1,83 | 0,55% | 983,00 |
04.01.2024 | 1,80 | 1,82 | 1,78 | 1,82 | 1,11% | - |
03.01.2024 | 1,82 | 1,83 | 1,77 | 1,80 | -0,83% | 30,00 |
02.01.2024 | 1,83 | 2,63 | 1,77 | 1,82 | -0,27% | - |
29.12.2023 | 1,86 | 1,89 | 1,74 | 1,82 | -2,15% | - |
28.12.2023 | 2,01 | 2,11 | 1,76 | 1,86 | -7,00% | 400,00 |
27.12.2023 | 1,76 | 2,16 | 1,76 | 2,00 | 14,29% | - |
22.12.2023 | 1,77 | 1,83 | 1,75 | 1,75 | -0,85% | - |
21.12.2023 | 1,75 | 1,98 | 1,74 | 1,77 | 1,15% | - |
20.12.2023 | 1,75 | 1,78 | 1,73 | 1,75 | -0,29% | - |
19.12.2023 | 1,77 | 1,95 | 1,70 | 1,75 | -1,13% | - |
18.12.2023 | 1,77 | 1,79 | 1,76 | 1,77 | 0,00% | 400,00 |
15.12.2023 | 1,82 | 1,97 | 1,74 | 1,77 | -2,21% | 533,00 |
14.12.2023 | 1,92 | 2,03 | 1,73 | 1,81 | -5,73% | 100,00 |
13.12.2023 | 1,94 | 2,10 | 1,91 | 1,92 | -1,54% | - |
12.12.2023 | 1,99 | 2,02 | 1,93 | 1,95 | -1,27% | - |
11.12.2023 | 2,12 | 2,12 | 1,98 | 1,98 | -6,62% | - |
08.12.2023 | 2,11 | 2,15 | 2,05 | 2,12 | 0,95% | - |