1,035€
-3,27%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,01 | 1,01 | 1,00 | 1,00 | -6,54% | - |
| 02.05.2024 | 1,02 | 1,07 | 1,02 | 1,07 | 4,90% | 1.000,00 |
| 30.04.2024 | 1,06 | 1,06 | 1,02 | 1,02 | -5,56% | - |
| 29.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -5,26% | 1.000,00 |
| 26.04.2024 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | - |
| 25.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 6,48% | - |
| 24.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 23.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 22.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 19.04.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -6,09% | - |
| 18.04.2024 | 1,08 | 1,15 | 1,08 | 1,15 | 12,75% | - |
| 17.04.2024 | 1,18 | 1,18 | 1,02 | 1,02 | -11,30% | - |
| 16.04.2024 | 1,08 | 1,15 | 1,08 | 1,15 | -3,36% | - |
| 15.04.2024 | 1,15 | 1,19 | 1,15 | 1,19 | 3,48% | 1.000,00 |
| 12.04.2024 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 4,00 |
| 11.04.2024 | 1,12 | 1,15 | 1,12 | 1,15 | 2,68% | 7,00 |
| 10.04.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -11,11% | - |
| 09.04.2024 | 1,12 | 1,30 | 1,12 | 1,26 | 14,55% | 31,00 |
| 08.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 05.04.2024 | 1,10 | 1,10 | 1,10 | 1,10 | -6,78% | - |
| 04.04.2024 | 1,08 | 1,18 | 1,08 | 1,18 | 7,27% | 662,00 |
| 03.04.2024 | 1,08 | 1,11 | 1,08 | 1,10 | -3,51% | - |
| 02.04.2024 | 1,08 | 1,14 | 1,08 | 1,14 | 3,64% | - |
| 28.03.2024 | 1,13 | 1,13 | 1,10 | 1,10 | 3,77% | - |
| 27.03.2024 | 1,06 | 1,06 | 1,06 | 1,06 | -7,02% | - |
| 26.03.2024 | 1,06 | 1,14 | 0,99 | 1,14 | 0,88% | - |
| 25.03.2024 | 1,06 | 1,13 | 0,99 | 1,13 | 0,00% | - |
| 22.03.2024 | 1,06 | 1,24 | 1,06 | 1,13 | -2,59% | 1.500,00 |
| 21.03.2024 | 1,08 | 1,16 | 1,08 | 1,16 | 12,62% | - |
| 20.03.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -9,65% | - |
| 19.03.2024 | 1,01 | 1,15 | 1,01 | 1,14 | 0,00% | - |
| 18.03.2024 | 1,10 | 1,14 | 1,10 | 1,14 | -0,87% | - |
| 15.03.2024 | 1,08 | 1,15 | 1,04 | 1,15 | -3,36% | - |
| 14.03.2024 | 1,08 | 1,19 | 1,08 | 1,19 | 0,00% | - |
| 13.03.2024 | 1,07 | 1,19 | 1,07 | 1,19 | 11,21% | - |
| 12.03.2024 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 11.03.2024 | 1,15 | 1,15 | 1,04 | 1,04 | -23,53% | - |
| 08.03.2024 | 1,06 | 1,36 | 1,06 | 1,36 | 13,33% | 600,00 |
| 07.03.2024 | 1,04 | 1,20 | 1,04 | 1,20 | 2,56% | - |
| 06.03.2024 | 1,09 | 1,17 | 1,02 | 1,17 | 0,00% | - |
| 05.03.2024 | 1,02 | 1,17 | 1,02 | 1,17 | 11,43% | - |
| 04.03.2024 | 1,08 | 1,08 | 1,05 | 1,05 | 6,06% | - |
| 01.03.2024 | 1,00 | 1,03 | 0,99 | 0,99 | -10,00% | - |
| 29.02.2024 | 1,00 | 1,10 | 0,96 | 1,10 | -1,79% | - |
| 28.02.2024 | 1,07 | 1,13 | 1,07 | 1,12 | -1,75% | 500,00 |
| 27.02.2024 | 1,13 | 1,14 | 1,11 | 1,14 | -1,72% | - |
| 26.02.2024 | 1,13 | 1,16 | 1,13 | 1,16 | -3,33% | - |
| 23.02.2024 | 1,07 | 1,20 | 1,07 | 1,20 | 0,00% | 1.000,00 |
| 22.02.2024 | 1,00 | 1,20 | 1,00 | 1,20 | 41,18% | 2.000,00 |
| 21.02.2024 | 1,00 | 1,00 | 0,85 | 0,85 | -22,73% | - |
| 20.02.2024 | 1,00 | 1,12 | 1,00 | 1,10 | -0,90% | - |
| 19.02.2024 | 1,07 | 1,11 | 1,06 | 1,11 | -15,27% | - |
| 16.02.2024 | 1,20 | 1,31 | 1,20 | 1,31 | 0,77% | - |
| 15.02.2024 | 1,20 | 1,30 | 1,20 | 1,30 | 1,56% | - |
| 14.02.2024 | 1,20 | 1,28 | 1,20 | 1,28 | 2,40% | - |
| 13.02.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,81% | - |
| 12.02.2024 | 1,13 | 1,24 | 1,13 | 1,24 | 0,00% | - |
| 09.02.2024 | 1,12 | 1,24 | 1,12 | 1,24 | -0,80% | - |
| 08.02.2024 | 1,15 | 1,25 | 1,07 | 1,25 | -0,79% | - |
| 07.02.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 06.02.2024 | 1,19 | 1,30 | 1,14 | 1,30 | 1,56% | - |
| 05.02.2024 | 1,17 | 1,28 | 1,17 | 1,28 | -7,25% | - |
| 02.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 01.02.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -2,80% | - |
| 31.01.2024 | 1,30 | 1,51 | 1,30 | 1,43 | -5,92% | 730,00 |
| 30.01.2024 | 1,49 | 1,52 | 1,49 | 1,52 | 2,01% | - |
| 29.01.2024 | 1,55 | 1,55 | 1,49 | 1,49 | -3,25% | - |
| 26.01.2024 | 1,56 | 1,60 | 1,54 | 1,54 | -1,28% | 760,00 |
| 25.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 24.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 23.01.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 22.01.2024 | 1,57 | 1,57 | 1,56 | 1,56 | -2,50% | - |
| 19.01.2024 | 1,56 | 1,61 | 1,56 | 1,60 | -3,61% | - |
| 18.01.2024 | 1,71 | 1,71 | 1,66 | 1,66 | -2,92% | - |
| 17.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 16.01.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 15.01.2024 | 1,75 | 1,75 | 1,72 | 1,72 | 0,58% | - |
| 12.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | - |
| 11.01.2024 | 1,78 | 1,78 | 1,75 | 1,75 | 0,00% | - |
| 10.01.2024 | 1,78 | 1,80 | 1,75 | 1,75 | 0,00% | 150,00 |
| 09.01.2024 | 1,71 | 1,75 | 1,71 | 1,75 | -0,57% | - |
| 08.01.2024 | 1,71 | 1,76 | 1,71 | 1,76 | 2,92% | - |
| 05.01.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -5,00% | - |
| 04.01.2024 | 1,71 | 1,80 | 1,71 | 1,80 | 2,86% | 400,00 |
| 03.01.2024 | 1,71 | 1,75 | 1,71 | 1,75 | 0,00% | - |
| 02.01.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 29.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | -8,60% | - |
| 28.12.2023 | 1,86 | 1,86 | 1,86 | 1,86 | 6,29% | - |
| 27.12.2023 | 1,76 | 1,76 | 1,75 | 1,75 | 2,34% | - |
| 22.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 21.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 20.12.2023 | 1,71 | 1,71 | 1,70 | 1,70 | 6,25% | 150,00 |
| 19.12.2023 | 1,72 | 1,72 | 1,60 | 1,60 | -6,43% | - |
| 18.12.2023 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 15.12.2023 | 1,69 | 1,73 | 1,69 | 1,73 | -9,42% | - |
| 14.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 13.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | - |
| 12.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
| 11.12.2023 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 08.12.2023 | 1,97 | 2,00 | 1,89 | 2,00 | 0,00% | - |