1,075€
-3,15%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 1,07 | 1,15 | 1,05 | 1,15 | 3,60% | 1.629,00 |
| 29.04.2024 | 1,11 | 1,11 | 1,06 | 1,11 | -0,89% | 12.820,00 |
| 26.04.2024 | 1,17 | 1,18 | 1,07 | 1,12 | -8,94% | 3.280,00 |
| 25.04.2024 | 1,24 | 1,24 | 1,17 | 1,23 | 1,65% | - |
| 24.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | 910,00 |
| 23.04.2024 | 1,18 | 1,19 | 1,15 | 1,19 | -8,46% | 41,00 |
| 22.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 15,04% | 30,00 |
| 19.04.2024 | 1,18 | 1,18 | 1,13 | 1,13 | 5,61% | 21.883,00 |
| 18.04.2024 | 1,08 | 1,19 | 1,07 | 1,07 | -6,96% | 3.273,00 |
| 17.04.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -4,96% | 4.640,00 |
| 16.04.2024 | 1,21 | 1,21 | 1,15 | 1,21 | 0,00% | 1.888,00 |
| 15.04.2024 | 1,21 | 1,21 | 1,19 | 1,21 | 3,42% | 6.971,00 |
| 12.04.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -1,68% | 5.080,00 |
| 11.04.2024 | 1,15 | 1,22 | 1,15 | 1,19 | -4,03% | 5.053,00 |
| 10.04.2024 | 1,34 | 1,34 | 1,22 | 1,24 | 0,81% | 3.550,00 |
| 09.04.2024 | 1,18 | 1,23 | 1,18 | 1,23 | 7,89% | 1.130,00 |
| 08.04.2024 | 1,14 | 1,16 | 1,14 | 1,14 | 0,00% | - |
| 05.04.2024 | 1,14 | 1,14 | 1,14 | 1,14 | 7,55% | 1.868,00 |
| 04.04.2024 | 1,19 | 1,19 | 1,06 | 1,06 | -6,19% | 1.420,00 |
| 03.04.2024 | 1,12 | 1,13 | 1,12 | 1,13 | 0,44% | 1.340,00 |
| 02.04.2024 | 1,13 | 1,54 | 1,13 | 1,13 | -1,32% | - |
| 28.03.2024 | 1,15 | 1,15 | 1,12 | 1,14 | -3,39% | 4.250,00 |
| 27.03.2024 | 1,06 | 1,19 | 1,06 | 1,18 | 11,32% | 6.675,00 |
| 26.03.2024 | 1,14 | 1,14 | 1,06 | 1,06 | 0,00% | 4.727,00 |
| 25.03.2024 | 1,19 | 1,19 | 1,06 | 1,06 | -10,92% | 619,00 |
| 22.03.2024 | 1,22 | 1,22 | 1,19 | 1,19 | -3,25% | 2.750,00 |
| 21.03.2024 | 1,08 | 1,23 | 1,08 | 1,23 | 2,93% | 1.062,00 |
| 20.03.2024 | 1,19 | 1,20 | 1,17 | 1,20 | -10,82% | - |
| 19.03.2024 | 1,20 | 1,34 | 1,20 | 1,34 | 13,56% | 810,00 |
| 18.03.2024 | 1,14 | 1,18 | 1,12 | 1,18 | -2,07% | 3.633,00 |
| 15.03.2024 | 1,22 | 1,22 | 1,16 | 1,21 | 1,26% | - |
| 14.03.2024 | 1,19 | 1,21 | 1,19 | 1,19 | -11,19% | 1.852,00 |
| 13.03.2024 | 1,19 | 1,34 | 1,19 | 1,34 | 12,61% | 1.350,00 |
| 12.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | 0,00% | 660,00 |
| 11.03.2024 | 1,37 | 1,37 | 1,19 | 1,19 | -12,50% | 3.052,00 |
| 08.03.2024 | 1,19 | 1,36 | 1,19 | 1,36 | -0,73% | 1.450,00 |
| 07.03.2024 | 1,20 | 1,37 | 1,20 | 1,37 | 15,13% | 5.360,00 |
| 06.03.2024 | 1,20 | 1,20 | 1,17 | 1,19 | -1,65% | 3.910,00 |
| 05.03.2024 | 1,16 | 1,21 | 1,16 | 1,21 | 11,01% | 4.825,00 |
| 04.03.2024 | 1,07 | 1,12 | 1,07 | 1,09 | 9,55% | 12.621,00 |
| 01.03.2024 | 0,99 | 1,03 | 0,99 | 1,00 | 0,00% | 1.615,00 |
| 29.02.2024 | 1,12 | 1,12 | 1,00 | 1,00 | -11,16% | 2.900,00 |
| 28.02.2024 | 1,11 | 1,12 | 1,10 | 1,12 | -6,67% | 8.990,00 |
| 27.02.2024 | 1,13 | 1,20 | 1,13 | 1,20 | 0,84% | 181,00 |
| 26.02.2024 | 1,19 | 1,19 | 1,19 | 1,19 | -5,56% | 130,00 |
| 23.02.2024 | 1,20 | 1,26 | 1,13 | 1,26 | 5,44% | 1.088,00 |
| 22.02.2024 | 1,16 | 1,20 | 1,16 | 1,20 | -0,42% | - |
| 21.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 3,90% | 500,00 |
| 20.02.2024 | 1,16 | 1,19 | 1,14 | 1,16 | -1,28% | - |
| 19.02.2024 | 1,23 | 1,23 | 1,07 | 1,17 | -4,10% | 6.800,00 |
| 16.02.2024 | 1,28 | 1,28 | 1,21 | 1,22 | -11,59% | 3.127,00 |
| 15.02.2024 | 1,34 | 1,38 | 1,34 | 1,38 | 7,81% | 4.527,00 |
| 14.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,76% | 500,00 |
| 13.02.2024 | 1,25 | 1,33 | 1,25 | 1,33 | 3,91% | 1.866,00 |
| 12.02.2024 | 1,13 | 1,28 | 1,13 | 1,28 | -0,78% | 6.793,00 |
| 09.02.2024 | 1,25 | 1,29 | 1,23 | 1,29 | -3,01% | 2.535,00 |
| 08.02.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 3,91% | 565,00 |
| 07.02.2024 | 1,44 | 1,44 | 1,24 | 1,28 | -1,54% | 5.875,00 |
| 06.02.2024 | 1,30 | 1,38 | 1,30 | 1,30 | -6,47% | 1.729,00 |
| 05.02.2024 | 1,29 | 1,39 | 1,29 | 1,39 | -0,71% | 350,00 |
| 02.02.2024 | 1,38 | 1,46 | 1,26 | 1,40 | 12,00% | 10.034,00 |
| 01.02.2024 | 1,48 | 1,48 | 1,25 | 1,25 | -16,67% | 3.230,00 |
| 31.01.2024 | 1,54 | 1,71 | 1,50 | 1,50 | -5,06% | 13.830,00 |
| 30.01.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -1,25% | 4.949,00 |
| 29.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,23% | 10,00 |
| 26.01.2024 | 1,60 | 1,60 | 1,55 | 1,55 | -1,90% | 5.950,00 |
| 25.01.2024 | 1,60 | 1,60 | 1,58 | 1,58 | 1,28% | 2.075,00 |
| 24.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -5,45% | 1.370,00 |
| 23.01.2024 | 1,66 | 1,66 | 1,57 | 1,65 | 5,77% | 1.014,00 |
| 22.01.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -6,02% | 1.185,00 |
| 19.01.2024 | 1,56 | 1,66 | 1,56 | 1,66 | 0,61% | 1.484,00 |
| 18.01.2024 | 1,70 | 1,71 | 1,63 | 1,65 | -2,94% | 23.341,00 |
| 17.01.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -7,61% | 813,00 |
| 16.01.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 6,98% | 150,00 |
| 15.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | 1.075,00 |
| 12.01.2024 | 1,80 | 1,80 | 1,73 | 1,79 | 1,13% | - |
| 11.01.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,56% | 6.240,00 |
| 10.01.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | 90,00 |
| 09.01.2024 | 1,76 | 1,78 | 1,76 | 1,78 | 0,56% | 390,00 |
| 08.01.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,56% | 169,00 |
| 05.01.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -1,11% | 2.610,00 |
| 04.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | 100,00 |
| 03.01.2024 | 1,83 | 1,83 | 1,77 | 1,79 | 2,29% | - |
| 02.01.2024 | 1,80 | 1,80 | 1,75 | 1,75 | -2,78% | 530,00 |
| 29.12.2023 | 1,74 | 1,82 | 1,73 | 1,80 | -5,76% | 24.976,00 |
| 28.12.2023 | 1,90 | 1,91 | 1,85 | 1,91 | -6,37% | 3.882,00 |
| 27.12.2023 | 1,80 | 2,04 | 1,76 | 2,04 | 13,33% | 2.549,00 |
| 22.12.2023 | 1,76 | 1,80 | 1,76 | 1,80 | 5,26% | 860,00 |
| 21.12.2023 | 1,71 | 1,79 | 1,71 | 1,71 | 0,00% | 3.275,00 |
| 20.12.2023 | 1,71 | 1,78 | 1,71 | 1,71 | 0,00% | 5.081,00 |
| 19.12.2023 | 1,72 | 1,79 | 1,71 | 1,71 | 0,00% | 6.859,00 |
| 18.12.2023 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 1.230,00 |
| 15.12.2023 | 1,80 | 1,80 | 1,70 | 1,71 | -6,04% | 2.787,00 |
| 14.12.2023 | 1,90 | 1,90 | 1,82 | 1,82 | -7,14% | 1.620,00 |
| 13.12.2023 | 2,00 | 2,00 | 1,91 | 1,96 | 2,62% | 3.300,00 |
| 12.12.2023 | 1,95 | 1,96 | 1,91 | 1,91 | 0,00% | 1.625,00 |
| 11.12.2023 | 2,00 | 2,00 | 1,91 | 1,91 | -9,91% | 3.721,00 |
| 08.12.2023 | 2,06 | 2,12 | 2,06 | 2,12 | 2,91% | 595,00 |
| 07.12.2023 | 2,02 | 2,10 | 2,02 | 2,06 | -1,90% | 932,00 |
| 06.12.2023 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | 100,00 |