1,180€
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -4,24% | - |
27.03.2024 | 1,10 | 1,18 | 1,10 | 1,18 | 3,51% | 3.461,00 |
26.03.2024 | 1,14 | 1,14 | 1,08 | 1,14 | -2,56% | 3.484,00 |
25.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 0,00% | 2.220,00 |
22.03.2024 | 1,22 | 1,22 | 1,14 | 1,17 | -2,50% | 7.123,00 |
21.03.2024 | 1,16 | 1,23 | 1,16 | 1,20 | -2,44% | 7.596,00 |
20.03.2024 | 1,19 | 1,23 | 1,19 | 1,23 | 3,36% | 2.890,00 |
19.03.2024 | 1,15 | 1,19 | 1,14 | 1,19 | 1,71% | 2.000,00 |
18.03.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 0,86% | 50,00 |
15.03.2024 | 1,19 | 1,19 | 1,13 | 1,16 | -4,13% | 3.041,00 |
14.03.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 1,68% | 2.986,00 |
13.03.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,83% | 620,00 |
12.03.2024 | 1,19 | 1,25 | 1,18 | 1,20 | -0,83% | 9.577,00 |
11.03.2024 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | 2.200,00 |
08.03.2024 | 1,20 | 1,21 | 1,20 | 1,21 | 0,00% | 300,00 |
07.03.2024 | 1,22 | 1,23 | 1,21 | 1,21 | 0,83% | 2.589,00 |
06.03.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | 2.000,00 |
05.03.2024 | 1,17 | 1,23 | 1,17 | 1,23 | 5,13% | 10.095,00 |
04.03.2024 | 0,98 | 1,17 | 0,98 | 1,17 | 11,43% | 37.469,00 |
01.03.2024 | 1,06 | 1,06 | 0,98 | 1,05 | -2,78% | 13.977,00 |
29.02.2024 | 1,10 | 1,10 | 1,08 | 1,08 | -5,26% | 9.000,00 |
28.02.2024 | 1,18 | 1,18 | 1,10 | 1,14 | -0,87% | 19.267,00 |
27.02.2024 | 1,20 | 1,20 | 1,14 | 1,15 | -1,29% | 4.145,00 |
26.02.2024 | 1,21 | 1,22 | 1,15 | 1,17 | -5,28% | - |
23.02.2024 | 1,16 | 1,23 | 1,16 | 1,23 | 6,03% | 3.160,00 |
22.02.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
21.02.2024 | 1,18 | 1,20 | 1,16 | 1,20 | 7,14% | 5.195,00 |
20.02.2024 | 1,18 | 1,18 | 1,12 | 1,12 | -1,75% | 3.000,00 |
19.02.2024 | 1,27 | 1,27 | 1,14 | 1,14 | -2,56% | 2.420,00 |
16.02.2024 | 1,31 | 1,31 | 1,16 | 1,17 | -13,33% | 15.061,00 |
15.02.2024 | 1,35 | 1,35 | 1,32 | 1,35 | 1,50% | 5.959,00 |
14.02.2024 | 1,28 | 1,33 | 1,28 | 1,33 | 7,26% | 4.207,00 |
13.02.2024 | 1,30 | 1,30 | 1,24 | 1,24 | -3,13% | 700,00 |
12.02.2024 | 1,24 | 1,28 | 1,24 | 1,28 | 0,00% | 3.191,00 |
09.02.2024 | 1,31 | 1,31 | 1,25 | 1,28 | 0,00% | 1.500,00 |
08.02.2024 | 1,29 | 1,30 | 1,25 | 1,28 | -1,54% | 2.600,00 |
07.02.2024 | 1,31 | 1,31 | 1,24 | 1,30 | 0,78% | 5.832,00 |
06.02.2024 | 1,30 | 1,36 | 1,29 | 1,29 | -3,73% | 4.578,00 |
05.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
02.02.2024 | 1,38 | 1,40 | 1,23 | 1,35 | -3,57% | 19.542,00 |
01.02.2024 | 1,42 | 1,42 | 1,39 | 1,40 | -4,11% | 7.278,00 |
31.01.2024 | 1,58 | 1,62 | 1,46 | 1,46 | 0,69% | 13.919,00 |
30.01.2024 | 1,52 | 1,52 | 1,45 | 1,45 | -5,84% | 7.031,00 |
29.01.2024 | 1,57 | 1,62 | 1,54 | 1,54 | -1,91% | 25.452,00 |
26.01.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -8,72% | 4.000,00 |
25.01.2024 | 1,64 | 1,72 | 1,64 | 1,72 | 8,86% | 1.741,00 |
24.01.2024 | 1,56 | 1,58 | 1,56 | 1,58 | -3,07% | 1.250,00 |
23.01.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 3,16% | 599,00 |
22.01.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -4,82% | 2.148,00 |
19.01.2024 | 1,66 | 1,72 | 1,66 | 1,66 | 0,00% | 1.418,00 |
18.01.2024 | 1,66 | 1,74 | 1,65 | 1,66 | -2,92% | 51.136,00 |
17.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
16.01.2024 | 1,72 | 1,74 | 1,72 | 1,74 | -2,25% | 2.000,00 |
15.01.2024 | 1,78 | 1,82 | 1,78 | 1,78 | 3,49% | 2.388,00 |
12.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
11.01.2024 | 1,74 | 1,80 | 1,70 | 1,74 | -3,33% | 2.220,00 |
10.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | 2.197,00 |
09.01.2024 | 1,80 | 1,81 | 1,75 | 1,81 | -0,55% | 5.419,00 |
08.01.2024 | 1,78 | 1,82 | 1,78 | 1,82 | -0,55% | 1.052,00 |
05.01.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
04.01.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | 400,00 |
03.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
02.01.2024 | 1,85 | 1,85 | 1,78 | 1,79 | -2,19% | 7.903,00 |
29.12.2023 | 1,78 | 1,84 | 1,74 | 1,83 | -4,69% | 6.862,00 |
28.12.2023 | 2,06 | 2,06 | 1,86 | 1,92 | -3,03% | 4.726,00 |
27.12.2023 | 1,75 | 2,06 | 1,75 | 1,98 | 10,00% | 6.295,00 |
22.12.2023 | 1,80 | 1,84 | 1,75 | 1,80 | 0,00% | 3.477,00 |
21.12.2023 | 1,75 | 1,80 | 1,75 | 1,80 | 2,86% | 2.158,00 |
20.12.2023 | 1,71 | 1,79 | 1,70 | 1,75 | 0,57% | 5.113,00 |
19.12.2023 | 1,71 | 1,75 | 1,70 | 1,74 | -2,25% | 2.984,00 |
18.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
15.12.2023 | 1,79 | 1,80 | 1,79 | 1,79 | -0,56% | 1.111,00 |
14.12.2023 | 1,82 | 1,82 | 1,77 | 1,80 | -3,23% | 2.862,00 |
13.12.2023 | 1,95 | 2,04 | 1,86 | 1,86 | -6,06% | 7.934,00 |
12.12.2023 | 1,96 | 1,99 | 1,95 | 1,98 | 0,00% | 2.688,00 |
11.12.2023 | 2,04 | 2,04 | 1,95 | 1,98 | -5,71% | 6.003,00 |
08.12.2023 | 2,10 | 2,14 | 2,10 | 2,10 | 0,96% | 920,00 |
07.12.2023 | 2,12 | 2,12 | 2,08 | 2,08 | -0,95% | 266,00 |
06.12.2023 | 2,10 | 2,20 | 2,10 | 2,10 | -4,55% | 7.894,00 |
05.12.2023 | 2,02 | 2,20 | 2,00 | 2,20 | 10,55% | 8.362,00 |
04.12.2023 | 2,04 | 2,08 | 1,99 | 1,99 | -4,33% | 3.281,00 |
01.12.2023 | 2,00 | 2,08 | 1,95 | 2,08 | 0,00% | 7.690,00 |
30.11.2023 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
29.11.2023 | 2,08 | 2,10 | 2,06 | 2,08 | -2,80% | 2.100,00 |
28.11.2023 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
27.11.2023 | 2,18 | 2,18 | 2,14 | 2,14 | 0,00% | 1.267,00 |
24.11.2023 | 2,12 | 2,18 | 2,12 | 2,14 | 2,88% | 1.042,00 |
23.11.2023 | 2,14 | 2,14 | 2,08 | 2,08 | -6,31% | 1.250,00 |
22.11.2023 | 2,22 | 2,22 | 2,14 | 2,22 | -3,48% | 500,00 |
21.11.2023 | 2,36 | 2,36 | 2,30 | 2,30 | 0,00% | 199,00 |
20.11.2023 | 2,34 | 2,34 | 2,30 | 2,30 | 0,88% | 2.300,00 |
17.11.2023 | 2,20 | 2,28 | 2,20 | 2,28 | 0,00% | 1.500,00 |
16.11.2023 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
15.11.2023 | 2,26 | 2,28 | 2,20 | 2,28 | -0,87% | 1.600,00 |
14.11.2023 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
13.11.2023 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
10.11.2023 | 2,30 | 2,34 | 2,30 | 2,34 | -2,50% | 1.000,00 |
09.11.2023 | 2,30 | 2,40 | 2,30 | 2,40 | 6,19% | 4.154,00 |
08.11.2023 | 2,22 | 2,26 | 2,20 | 2,26 | 0,89% | 500,00 |
07.11.2023 | 2,20 | 2,24 | 2,20 | 2,24 | 4,67% | 1.900,00 |