36,750€
-0,94%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 37,10 | 38,00 | 36,60 | 36,75 | -0,94% | 51,00 |
| 30.04.2024 | 38,00 | 39,45 | 36,65 | 37,10 | -2,37% | - |
| 29.04.2024 | 38,15 | 38,75 | 37,25 | 38,00 | -0,13% | - |
| 26.04.2024 | 37,85 | 38,45 | 36,65 | 38,05 | 0,00% | - |
| 25.04.2024 | 38,40 | 39,25 | 36,70 | 38,05 | -0,91% | 3,00 |
| 24.04.2024 | 38,85 | 38,95 | 37,55 | 38,40 | -2,41% | 5,00 |
| 23.04.2024 | 40,35 | 41,10 | 38,15 | 39,35 | -2,72% | 3,00 |
| 22.04.2024 | 40,50 | 41,30 | 39,35 | 40,45 | -0,12% | 30,00 |
| 19.04.2024 | 40,30 | 42,50 | 39,85 | 40,50 | -0,25% | - |
| 18.04.2024 | 40,90 | 42,80 | 40,15 | 40,60 | -0,49% | 2,00 |
| 17.04.2024 | 42,05 | 43,80 | 40,75 | 40,80 | -2,97% | - |
| 16.04.2024 | 41,95 | 43,25 | 41,65 | 42,05 | 0,36% | - |
| 15.04.2024 | 43,20 | 43,70 | 41,65 | 41,90 | -2,56% | - |
| 12.04.2024 | 43,35 | 45,10 | 42,90 | 43,00 | -0,81% | - |
| 11.04.2024 | 43,95 | 44,45 | 42,80 | 43,35 | -1,14% | 8,00 |
| 10.04.2024 | 45,45 | 45,90 | 43,40 | 43,85 | -3,52% | 12,00 |
| 09.04.2024 | 44,10 | 45,45 | 43,75 | 45,45 | 3,06% | 80,00 |
| 08.04.2024 | 44,30 | 45,30 | 43,50 | 44,10 | -0,23% | 60,00 |
| 05.04.2024 | 44,80 | 44,95 | 43,65 | 44,20 | -1,23% | - |
| 04.04.2024 | 44,70 | 45,45 | 43,85 | 44,75 | -0,11% | - |
| 03.04.2024 | 46,90 | 48,85 | 44,30 | 44,80 | -4,48% | - |
| 02.04.2024 | 47,30 | 49,10 | 45,40 | 46,90 | -0,85% | 2,00 |
| 28.03.2024 | 45,35 | 47,35 | 45,35 | 47,30 | 4,30% | 400,00 |
| 27.03.2024 | 45,00 | 48,15 | 45,00 | 45,35 | 0,78% | - |
| 26.03.2024 | 44,65 | 47,10 | 44,30 | 45,00 | 0,78% | 110,00 |
| 25.03.2024 | 45,40 | 46,35 | 44,00 | 44,65 | -1,65% | 31,00 |
| 22.03.2024 | 44,55 | 45,60 | 44,15 | 45,40 | 1,91% | - |
| 21.03.2024 | 44,55 | 45,00 | 43,65 | 44,55 | 0,00% | - |
| 20.03.2024 | 45,25 | 45,25 | 43,90 | 44,55 | -1,55% | - |
| 19.03.2024 | 45,15 | 45,80 | 44,65 | 45,25 | 0,22% | 23,00 |
| 18.03.2024 | 45,50 | 47,50 | 45,00 | 45,15 | -0,66% | - |
| 15.03.2024 | 46,80 | 47,40 | 45,25 | 45,45 | -2,88% | 25,00 |
| 14.03.2024 | 47,00 | 47,10 | 46,25 | 46,80 | -0,43% | - |
| 13.03.2024 | 46,75 | 47,05 | 46,50 | 47,00 | 0,53% | - |
| 12.03.2024 | 46,30 | 47,40 | 46,15 | 46,75 | 0,97% | - |
| 11.03.2024 | 46,95 | 46,95 | 44,95 | 46,30 | -1,38% | 102,00 |
| 08.03.2024 | 47,50 | 48,00 | 46,55 | 46,95 | -1,16% | 6,00 |
| 07.03.2024 | 47,10 | 47,95 | 46,70 | 47,50 | 0,64% | 100,00 |
| 06.03.2024 | 48,00 | 48,30 | 47,00 | 47,20 | -1,67% | 31,00 |
| 05.03.2024 | 48,45 | 50,35 | 47,70 | 48,00 | -0,93% | - |
| 04.03.2024 | 47,95 | 49,00 | 47,65 | 48,45 | 1,04% | 4,00 |
| 01.03.2024 | 48,45 | 49,80 | 47,75 | 47,95 | -1,03% | 52,00 |
| 29.02.2024 | 48,20 | 50,75 | 48,10 | 48,45 | 0,52% | - |
| 28.02.2024 | 47,85 | 48,60 | 47,65 | 48,20 | 0,63% | - |
| 27.02.2024 | 47,70 | 49,55 | 47,30 | 47,90 | 0,21% | - |
| 26.02.2024 | 47,75 | 48,20 | 47,30 | 47,80 | 0,21% | - |
| 23.02.2024 | 48,15 | 48,20 | 47,30 | 47,70 | -0,93% | - |
| 22.02.2024 | 49,10 | 49,40 | 47,50 | 48,15 | -2,03% | - |
| 21.02.2024 | 48,80 | 49,45 | 47,90 | 49,15 | 0,72% | 11,00 |
| 20.02.2024 | 48,75 | 48,90 | 48,15 | 48,80 | 0,10% | - |
| 19.02.2024 | 48,55 | 50,45 | 48,05 | 48,75 | 0,41% | - |
| 16.02.2024 | 49,40 | 51,35 | 48,35 | 48,55 | -1,72% | - |
| 15.02.2024 | 51,50 | 51,70 | 48,65 | 49,40 | -4,08% | 40,00 |
| 14.02.2024 | 51,80 | 52,30 | 50,10 | 51,50 | -0,58% | - |
| 13.02.2024 | 51,70 | 53,40 | 51,50 | 51,80 | 0,39% | - |
| 12.02.2024 | 52,80 | 54,70 | 51,40 | 51,60 | -2,27% | - |
| 09.02.2024 | 51,80 | 53,60 | 51,40 | 52,80 | 1,93% | - |
| 08.02.2024 | 52,20 | 54,40 | 51,30 | 51,80 | -0,77% | - |
| 07.02.2024 | 52,20 | 54,20 | 52,10 | 52,20 | 0,00% | 4,00 |
| 06.02.2024 | 50,50 | 52,50 | 49,85 | 52,20 | 3,47% | - |
| 05.02.2024 | 48,95 | 50,70 | 48,70 | 50,45 | 3,28% | - |
| 02.02.2024 | 49,20 | 49,30 | 48,45 | 48,85 | -0,91% | - |
| 01.02.2024 | 49,80 | 51,60 | 48,60 | 49,30 | -1,00% | - |
| 31.01.2024 | 49,50 | 50,30 | 47,65 | 49,80 | 0,61% | 139,00 |
| 30.01.2024 | 50,30 | 50,30 | 49,20 | 49,50 | -1,59% | - |
| 29.01.2024 | 50,30 | 50,50 | 49,35 | 50,30 | -0,20% | - |
| 26.01.2024 | 49,75 | 51,40 | 49,35 | 50,40 | 1,31% | - |
| 25.01.2024 | 49,65 | 50,05 | 49,30 | 49,75 | -0,10% | - |
| 24.01.2024 | 49,25 | 51,25 | 48,90 | 49,80 | 1,12% | - |
| 23.01.2024 | 49,05 | 49,40 | 48,80 | 49,25 | 0,41% | - |
| 22.01.2024 | 49,30 | 51,15 | 49,05 | 49,05 | -0,51% | - |
| 19.01.2024 | 50,35 | 50,50 | 49,15 | 49,30 | -2,09% | - |
| 18.01.2024 | 51,20 | 53,10 | 49,70 | 50,35 | -1,66% | 30,00 |
| 17.01.2024 | 52,10 | 53,60 | 50,90 | 51,20 | -1,92% | - |
| 16.01.2024 | 52,20 | 54,10 | 51,80 | 52,20 | 0,00% | 98,00 |
| 15.01.2024 | 53,10 | 54,00 | 51,70 | 52,20 | -1,32% | - |
| 12.01.2024 | 52,20 | 53,30 | 51,80 | 52,90 | 1,34% | - |
| 11.01.2024 | 52,30 | 54,20 | 51,50 | 52,20 | -0,38% | - |
| 10.01.2024 | 51,10 | 52,70 | 50,90 | 52,40 | 2,54% | 3,00 |
| 09.01.2024 | 51,80 | 53,40 | 50,40 | 51,10 | -1,35% | - |
| 08.01.2024 | 51,30 | 52,00 | 50,70 | 51,80 | 0,78% | - |
| 05.01.2024 | 51,70 | 51,70 | 50,20 | 51,40 | -0,58% | - |
| 04.01.2024 | 50,70 | 51,80 | 49,90 | 51,70 | 1,97% | - |
| 03.01.2024 | 52,90 | 52,90 | 49,40 | 50,70 | -4,16% | 102,00 |
| 02.01.2024 | 49,50 | 52,90 | 49,50 | 52,90 | 6,98% | 150,00 |
| 29.12.2023 | 48,45 | 49,70 | 48,15 | 49,45 | 2,06% | - |
| 28.12.2023 | 47,95 | 48,95 | 47,75 | 48,45 | 1,04% | - |
| 27.12.2023 | 48,20 | 48,40 | 47,65 | 47,95 | -0,10% | 22,00 |
| 22.12.2023 | 47,75 | 48,15 | 47,40 | 48,00 | 0,52% | - |
| 21.12.2023 | 46,85 | 47,80 | 46,85 | 47,75 | 1,81% | - |
| 20.12.2023 | 48,75 | 48,75 | 46,80 | 46,90 | -3,79% | - |
| 19.12.2023 | 46,70 | 48,95 | 46,20 | 48,75 | 4,39% | - |
| 18.12.2023 | 48,00 | 48,50 | 46,10 | 46,70 | -2,61% | 98,00 |
| 15.12.2023 | 48,65 | 48,80 | 46,60 | 47,95 | -1,13% | 22,00 |
| 14.12.2023 | 48,20 | 48,95 | 47,65 | 48,50 | 0,62% | - |
| 13.12.2023 | 49,35 | 49,40 | 47,60 | 48,20 | -2,43% | 220,00 |
| 12.12.2023 | 50,65 | 51,20 | 49,20 | 49,40 | -2,47% | - |
| 11.12.2023 | 52,60 | 54,50 | 50,20 | 50,65 | -3,71% | - |
| 08.12.2023 | 53,30 | 53,40 | 51,40 | 52,60 | -1,31% | - |
| 07.12.2023 | 54,70 | 56,00 | 51,70 | 53,30 | -2,56% | - |