37,450€
0,40%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 37,75 | 37,85 | 36,55 | 37,45 | -0,53% | 10,00 |
| 09.05.2024 | 38,00 | 38,00 | 37,30 | 37,65 | 0,53% | - |
| 08.05.2024 | 38,85 | 38,95 | 36,35 | 37,45 | -3,85% | - |
| 07.05.2024 | 38,55 | 39,15 | 38,10 | 38,95 | 0,65% | 110,00 |
| 06.05.2024 | 37,00 | 39,50 | 36,30 | 38,70 | 4,59% | 100,00 |
| 03.05.2024 | 36,70 | 38,15 | 36,20 | 37,00 | 0,82% | - |
| 02.05.2024 | 37,10 | 37,70 | 36,60 | 36,70 | -1,08% | 50,00 |
| 30.04.2024 | 38,00 | 38,05 | 36,55 | 37,10 | -2,62% | 280,00 |
| 29.04.2024 | 38,25 | 38,45 | 36,90 | 38,10 | 1,33% | 57,00 |
| 26.04.2024 | 38,15 | 38,15 | 36,70 | 37,60 | -0,79% | - |
| 25.04.2024 | 38,60 | 38,60 | 36,70 | 37,90 | -1,30% | 25,00 |
| 24.04.2024 | 38,50 | 38,75 | 37,40 | 38,40 | -2,17% | 2.415,00 |
| 23.04.2024 | 40,45 | 40,55 | 38,20 | 39,25 | -2,97% | - |
| 22.04.2024 | 40,75 | 40,80 | 39,40 | 40,45 | -0,37% | 100,00 |
| 19.04.2024 | 40,35 | 40,70 | 39,60 | 40,60 | -0,12% | - |
| 18.04.2024 | 41,60 | 41,60 | 40,20 | 40,65 | -0,61% | - |
| 17.04.2024 | 41,90 | 41,90 | 40,80 | 40,90 | -2,73% | - |
| 16.04.2024 | 41,80 | 43,15 | 41,00 | 42,05 | 0,12% | - |
| 15.04.2024 | 43,80 | 43,90 | 41,60 | 42,00 | -2,44% | 1.300,00 |
| 12.04.2024 | 43,45 | 43,75 | 42,90 | 43,05 | -0,81% | 39,00 |
| 11.04.2024 | 44,00 | 44,00 | 42,85 | 43,40 | -1,25% | 100,00 |
| 10.04.2024 | 45,55 | 45,65 | 43,20 | 43,95 | -2,98% | - |
| 09.04.2024 | 44,10 | 45,40 | 43,40 | 45,30 | 2,60% | - |
| 08.04.2024 | 44,25 | 45,00 | 43,55 | 44,15 | -0,34% | 27,00 |
| 05.04.2024 | 44,85 | 45,10 | 43,55 | 44,30 | -1,12% | - |
| 04.04.2024 | 44,80 | 45,10 | 43,85 | 44,80 | -0,22% | 127,00 |
| 03.04.2024 | 46,75 | 46,90 | 44,30 | 44,90 | -2,92% | 15,00 |
| 02.04.2024 | 47,20 | 47,60 | 45,45 | 46,25 | -2,22% | - |
| 28.03.2024 | 45,65 | 47,30 | 44,80 | 47,30 | 4,42% | - |
| 27.03.2024 | 45,05 | 45,95 | 44,60 | 45,30 | 0,67% | - |
| 26.03.2024 | 44,55 | 45,10 | 43,80 | 45,00 | 0,11% | 90,00 |
| 25.03.2024 | 45,40 | 45,90 | 44,45 | 44,95 | -1,21% | 100,00 |
| 22.03.2024 | 44,50 | 45,60 | 43,80 | 45,50 | 3,29% | 2.270,00 |
| 21.03.2024 | 44,75 | 44,75 | 43,70 | 44,05 | -0,68% | 10,00 |
| 20.03.2024 | 44,65 | 45,30 | 43,90 | 44,35 | -0,67% | 8,00 |
| 19.03.2024 | 45,10 | 45,85 | 44,40 | 44,65 | -1,00% | - |
| 18.03.2024 | 45,75 | 46,85 | 45,05 | 45,10 | -0,88% | - |
| 15.03.2024 | 46,75 | 46,85 | 45,20 | 45,50 | -2,57% | 10,00 |
| 14.03.2024 | 46,70 | 47,15 | 45,70 | 46,70 | -0,64% | - |
| 13.03.2024 | 46,70 | 47,05 | 45,90 | 47,00 | 0,43% | - |
| 12.03.2024 | 46,65 | 46,90 | 45,90 | 46,80 | 0,65% | 10,00 |
| 11.03.2024 | 46,90 | 46,90 | 45,00 | 46,50 | -1,06% | - |
| 08.03.2024 | 47,40 | 47,50 | 46,55 | 47,00 | -1,05% | - |
| 07.03.2024 | 47,05 | 47,60 | 46,50 | 47,50 | -0,42% | 800,00 |
| 06.03.2024 | 48,15 | 48,15 | 46,70 | 47,70 | -0,62% | 307,00 |
| 05.03.2024 | 47,90 | 48,10 | 47,50 | 48,00 | -0,52% | - |
| 04.03.2024 | 47,90 | 48,35 | 47,60 | 48,25 | 0,73% | - |
| 01.03.2024 | 48,60 | 49,40 | 47,70 | 47,90 | -1,14% | - |
| 29.02.2024 | 48,25 | 48,65 | 47,80 | 48,45 | 0,52% | - |
| 28.02.2024 | 47,90 | 48,30 | 47,00 | 48,20 | 0,63% | - |
| 27.02.2024 | 47,75 | 48,00 | 46,90 | 47,90 | 0,31% | - |
| 26.02.2024 | 47,70 | 48,40 | 47,10 | 47,75 | 0,00% | - |
| 23.02.2024 | 48,10 | 48,40 | 47,30 | 47,75 | -0,73% | - |
| 22.02.2024 | 49,35 | 49,55 | 47,40 | 48,10 | -1,74% | - |
| 21.02.2024 | 48,80 | 49,00 | 47,90 | 48,95 | 0,51% | - |
| 20.02.2024 | 48,75 | 49,20 | 47,90 | 48,70 | -0,20% | 122,00 |
| 19.02.2024 | 48,60 | 48,85 | 48,10 | 48,80 | 0,21% | - |
| 16.02.2024 | 49,45 | 49,50 | 48,25 | 48,70 | -1,22% | - |
| 15.02.2024 | 51,50 | 51,70 | 48,60 | 49,30 | -4,09% | - |
| 14.02.2024 | 52,00 | 52,00 | 50,05 | 51,40 | -0,39% | 10,00 |
| 13.02.2024 | 51,60 | 53,00 | 51,20 | 51,60 | -0,58% | - |
| 12.02.2024 | 52,80 | 53,40 | 51,30 | 51,90 | -1,52% | - |
| 09.02.2024 | 51,70 | 53,80 | 51,20 | 52,70 | 1,74% | - |
| 08.02.2024 | 52,30 | 53,40 | 51,20 | 51,80 | -0,77% | - |
| 07.02.2024 | 52,10 | 53,70 | 51,80 | 52,20 | 0,19% | - |
| 06.02.2024 | 50,40 | 52,50 | 49,60 | 52,10 | 3,48% | - |
| 05.02.2024 | 48,90 | 50,80 | 48,30 | 50,35 | 2,86% | 120,00 |
| 02.02.2024 | 49,25 | 49,45 | 48,40 | 48,95 | -0,31% | - |
| 01.02.2024 | 49,75 | 49,90 | 48,50 | 49,10 | -1,41% | 153,00 |
| 31.01.2024 | 49,50 | 50,50 | 47,40 | 49,80 | 0,40% | 250,00 |
| 30.01.2024 | 50,30 | 50,30 | 49,20 | 49,60 | -1,59% | - |
| 29.01.2024 | 50,20 | 51,30 | 49,40 | 50,40 | -0,10% | - |
| 26.01.2024 | 49,60 | 51,40 | 49,30 | 50,45 | 1,41% | - |
| 25.01.2024 | 49,80 | 50,05 | 49,35 | 49,75 | -0,30% | - |
| 24.01.2024 | 49,50 | 49,90 | 48,85 | 49,90 | 1,32% | - |
| 23.01.2024 | 49,25 | 49,35 | 48,75 | 49,25 | 0,51% | - |
| 22.01.2024 | 48,90 | 49,75 | 48,60 | 49,00 | -0,51% | - |
| 19.01.2024 | 50,30 | 50,50 | 48,90 | 49,25 | -2,09% | - |
| 18.01.2024 | 51,30 | 51,30 | 49,60 | 50,30 | -1,37% | - |
| 17.01.2024 | 51,60 | 52,20 | 50,90 | 51,00 | -2,49% | - |
| 16.01.2024 | 52,00 | 52,50 | 51,40 | 52,30 | 0,38% | 96,00 |
| 15.01.2024 | 53,20 | 53,20 | 51,70 | 52,10 | -1,51% | 200,00 |
| 12.01.2024 | 52,30 | 53,10 | 51,80 | 52,90 | 1,73% | 200,00 |
| 11.01.2024 | 52,10 | 52,50 | 51,50 | 52,00 | -0,19% | 96,00 |
| 10.01.2024 | 51,10 | 52,90 | 50,40 | 52,10 | 1,36% | 150,00 |
| 09.01.2024 | 51,40 | 51,90 | 50,20 | 51,40 | -0,58% | - |
| 08.01.2024 | 51,30 | 51,90 | 50,50 | 51,70 | 0,78% | - |
| 05.01.2024 | 51,60 | 51,60 | 49,95 | 51,30 | 1,79% | 54,00 |
| 04.01.2024 | 50,90 | 51,00 | 49,85 | 50,40 | -0,98% | - |
| 03.01.2024 | 52,70 | 52,70 | 49,35 | 50,90 | -3,23% | - |
| 02.01.2024 | 49,75 | 54,20 | 49,30 | 52,60 | 6,26% | - |
| 29.12.2023 | 48,45 | 49,70 | 47,90 | 49,50 | 1,96% | 110,00 |
| 28.12.2023 | 48,10 | 49,20 | 47,70 | 48,55 | 1,04% | 90,00 |
| 27.12.2023 | 48,20 | 48,40 | 47,35 | 48,05 | -0,21% | - |
| 22.12.2023 | 47,70 | 48,20 | 46,90 | 48,15 | 0,94% | - |
| 21.12.2023 | 46,90 | 47,90 | 46,50 | 47,70 | 1,06% | - |
| 20.12.2023 | 48,70 | 48,80 | 47,00 | 47,20 | -2,98% | - |
| 19.12.2023 | 46,70 | 48,75 | 46,00 | 48,65 | 4,29% | - |
| 18.12.2023 | 48,65 | 48,65 | 46,00 | 46,65 | -2,81% | - |
| 15.12.2023 | 48,60 | 48,80 | 46,55 | 48,00 | -0,93% | 380,00 |