35,700€
-3,77%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 37,20 | 41,10 | 36,40 | 37,40 | -0,66% | - |
| 09.05.2024 | 36,50 | 41,00 | 36,50 | 37,65 | -0,92% | - |
| 08.05.2024 | 38,70 | 42,50 | 36,35 | 38,00 | -2,06% | - |
| 07.05.2024 | 43,30 | 43,30 | 38,30 | 38,80 | 0,65% | - |
| 06.05.2024 | 36,65 | 41,10 | 36,65 | 38,55 | 4,47% | - |
| 03.05.2024 | 40,90 | 41,60 | 36,70 | 36,90 | 0,68% | - |
| 02.05.2024 | 36,45 | 40,70 | 36,45 | 36,65 | -0,95% | - |
| 30.04.2024 | 37,55 | 41,50 | 36,65 | 37,00 | -2,76% | - |
| 29.04.2024 | 37,50 | 41,90 | 36,90 | 38,05 | 0,13% | - |
| 26.04.2024 | 37,45 | 41,60 | 36,35 | 38,00 | 0,40% | - |
| 25.04.2024 | 42,00 | 42,00 | 36,85 | 37,85 | -1,56% | - |
| 24.04.2024 | 37,10 | 38,90 | 37,10 | 38,45 | -2,16% | - |
| 23.04.2024 | 39,80 | 43,70 | 37,85 | 39,30 | -2,60% | - |
| 22.04.2024 | 39,60 | 44,10 | 39,40 | 40,35 | -0,25% | - |
| 19.04.2024 | 44,50 | 44,50 | 39,95 | 40,45 | -0,25% | - |
| 18.04.2024 | 44,70 | 44,70 | 39,95 | 40,55 | -0,73% | 24,00 |
| 17.04.2024 | 45,70 | 45,70 | 40,40 | 40,85 | -2,74% | - |
| 16.04.2024 | 46,30 | 46,30 | 41,40 | 42,00 | 0,36% | - |
| 15.04.2024 | 43,05 | 45,90 | 41,55 | 41,85 | -2,67% | - |
| 12.04.2024 | 42,90 | 47,30 | 42,45 | 43,00 | 0,70% | - |
| 11.04.2024 | 47,25 | 47,25 | 42,45 | 42,70 | -2,73% | - |
| 10.04.2024 | 44,90 | 48,70 | 43,05 | 43,90 | -3,20% | - |
| 09.04.2024 | 43,55 | 47,10 | 43,35 | 45,35 | 2,95% | - |
| 08.04.2024 | 47,65 | 48,65 | 43,30 | 44,05 | -1,56% | - |
| 05.04.2024 | 44,25 | 48,65 | 43,30 | 44,75 | 0,00% | - |
| 04.04.2024 | 44,15 | 48,50 | 43,70 | 44,75 | 0,22% | - |
| 03.04.2024 | 46,50 | 51,05 | 44,40 | 44,65 | -4,70% | - |
| 02.04.2024 | 50,65 | 50,65 | 45,40 | 46,85 | -0,85% | - |
| 28.03.2024 | 45,60 | 50,45 | 45,40 | 47,25 | 4,19% | - |
| 27.03.2024 | 50,50 | 50,50 | 44,95 | 45,35 | 0,89% | - |
| 26.03.2024 | 49,50 | 49,50 | 43,90 | 44,95 | 1,01% | - |
| 25.03.2024 | 45,15 | 49,45 | 43,95 | 44,50 | -1,98% | - |
| 22.03.2024 | 43,95 | 48,90 | 43,95 | 45,40 | 2,02% | - |
| 21.03.2024 | 43,10 | 47,65 | 43,10 | 44,50 | 0,00% | - |
| 20.03.2024 | 43,80 | 48,30 | 43,80 | 44,50 | -1,44% | - |
| 19.03.2024 | 44,10 | 48,65 | 44,10 | 45,15 | 0,11% | - |
| 18.03.2024 | 49,05 | 50,05 | 44,65 | 45,10 | -0,77% | 600,00 |
| 15.03.2024 | 46,15 | 50,05 | 45,35 | 45,45 | 0,55% | - |
| 14.03.2024 | 46,30 | 49,90 | 45,20 | 45,20 | -3,62% | - |
| 13.03.2024 | 46,25 | 49,65 | 45,95 | 46,90 | 0,43% | - |
| 12.03.2024 | 45,50 | 50,05 | 45,50 | 46,70 | 0,54% | - |
| 11.03.2024 | 46,60 | 50,10 | 44,55 | 46,45 | -0,96% | - |
| 08.03.2024 | 47,25 | 51,05 | 46,35 | 46,90 | -1,05% | - |
| 07.03.2024 | 46,00 | 51,10 | 46,00 | 47,40 | 0,53% | - |
| 06.03.2024 | 47,55 | 51,30 | 46,75 | 47,15 | -1,67% | - |
| 05.03.2024 | 52,30 | 52,30 | 47,50 | 47,95 | -1,13% | - |
| 04.03.2024 | 51,30 | 52,10 | 47,40 | 48,50 | 1,25% | - |
| 01.03.2024 | 48,10 | 53,05 | 47,45 | 47,90 | -1,03% | - |
| 29.02.2024 | 53,05 | 53,05 | 48,05 | 48,40 | 0,52% | - |
| 28.02.2024 | 47,75 | 51,50 | 47,35 | 48,15 | 0,73% | - |
| 27.02.2024 | 47,55 | 51,50 | 46,95 | 47,80 | 0,42% | 400,00 |
| 26.02.2024 | 47,40 | 51,30 | 46,90 | 47,60 | -0,21% | - |
| 23.02.2024 | 47,40 | 51,25 | 47,00 | 47,70 | -0,83% | - |
| 22.02.2024 | 48,65 | 52,45 | 47,30 | 48,10 | -1,94% | - |
| 21.02.2024 | 48,65 | 52,45 | 47,75 | 49,05 | 0,93% | - |
| 20.02.2024 | 48,65 | 52,50 | 47,80 | 48,60 | 0,31% | - |
| 19.02.2024 | 48,25 | 52,50 | 47,60 | 48,45 | -0,10% | - |
| 16.02.2024 | 49,25 | 53,25 | 47,95 | 48,50 | -1,72% | - |
| 15.02.2024 | 51,00 | 54,90 | 48,40 | 49,35 | -4,36% | - |
| 14.02.2024 | 51,70 | 55,30 | 49,80 | 51,60 | -0,58% | - |
| 13.02.2024 | 55,30 | 56,10 | 51,30 | 51,90 | 0,39% | 10,00 |
| 12.02.2024 | 52,60 | 57,10 | 51,10 | 51,70 | -2,27% | - |
| 09.02.2024 | 51,50 | 55,90 | 51,30 | 52,90 | 2,12% | - |
| 08.02.2024 | 52,00 | 56,50 | 51,40 | 51,80 | -0,77% | - |
| 07.02.2024 | 56,30 | 56,50 | 51,90 | 52,20 | -0,19% | - |
| 06.02.2024 | 50,30 | 54,70 | 49,60 | 52,30 | 3,87% | 160,00 |
| 05.02.2024 | 48,55 | 53,50 | 48,55 | 50,35 | 2,97% | - |
| 02.02.2024 | 47,90 | 52,45 | 47,90 | 48,90 | -0,51% | - |
| 01.02.2024 | 49,00 | 53,50 | 48,45 | 49,15 | -1,21% | - |
| 31.01.2024 | 49,15 | 53,50 | 47,40 | 49,75 | 0,61% | - |
| 30.01.2024 | 49,70 | 53,50 | 48,95 | 49,45 | -1,69% | 16,00 |
| 29.01.2024 | 53,70 | 53,70 | 48,80 | 50,30 | 0,00% | - |
| 26.01.2024 | 49,15 | 54,30 | 49,15 | 50,30 | 1,11% | - |
| 25.01.2024 | 49,35 | 53,30 | 49,30 | 49,75 | 0,00% | - |
| 24.01.2024 | 48,60 | 53,25 | 48,60 | 49,75 | 1,12% | - |
| 23.01.2024 | 48,70 | 52,90 | 48,45 | 49,20 | 0,31% | - |
| 22.01.2024 | 53,50 | 53,70 | 48,80 | 49,05 | -0,41% | - |
| 19.01.2024 | 49,80 | 53,70 | 48,80 | 49,25 | -2,09% | - |
| 18.01.2024 | 50,40 | 54,90 | 49,80 | 50,30 | -1,76% | - |
| 17.01.2024 | 55,50 | 55,50 | 50,50 | 51,20 | -1,73% | - |
| 16.01.2024 | 56,10 | 56,10 | 51,60 | 52,10 | -0,38% | - |
| 15.01.2024 | 52,60 | 56,50 | 51,40 | 52,30 | -1,32% | - |
| 12.01.2024 | 55,90 | 56,10 | 51,60 | 53,00 | 1,53% | - |
| 11.01.2024 | 55,90 | 56,10 | 51,10 | 52,20 | -0,19% | - |
| 10.01.2024 | 50,70 | 56,10 | 50,70 | 52,30 | 1,95% | 3,00 |
| 09.01.2024 | 55,50 | 55,50 | 50,00 | 51,30 | -1,16% | - |
| 08.01.2024 | 50,20 | 54,90 | 50,20 | 51,90 | 0,97% | - |
| 05.01.2024 | 50,90 | 54,50 | 49,80 | 51,40 | -0,58% | - |
| 04.01.2024 | 50,20 | 54,10 | 49,55 | 51,70 | 1,57% | - |
| 03.01.2024 | 55,70 | 55,70 | 49,20 | 50,90 | -3,60% | - |
| 02.01.2024 | 53,25 | 56,50 | 49,35 | 52,80 | 6,88% | 10,00 |
| 29.12.2023 | 47,90 | 53,10 | 47,90 | 49,40 | 2,38% | - |
| 28.12.2023 | 47,50 | 51,45 | 47,35 | 48,25 | 0,63% | 45,00 |
| 27.12.2023 | 51,05 | 51,50 | 47,15 | 47,95 | -0,31% | - |
| 22.12.2023 | 47,20 | 51,45 | 47,00 | 48,10 | 0,73% | - |
| 21.12.2023 | 46,10 | 51,25 | 46,10 | 47,75 | 1,92% | - |
| 20.12.2023 | 48,35 | 52,10 | 46,70 | 46,85 | -3,80% | - |
| 19.12.2023 | 50,50 | 50,65 | 46,10 | 48,70 | 4,73% | - |
| 18.12.2023 | 47,80 | 51,45 | 45,80 | 46,50 | -3,63% | - |
| 15.12.2023 | 47,60 | 52,10 | 46,15 | 48,25 | -0,52% | - |