1,085€
6,37%
Echtzeit-Aktienkurs Mobotix AG
Bid:
Ask:
Aktienkurse zur Mobotix AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 1,13 | 1,15 | 1,08 | 1,09 | 0,00% | - |
| 06.05.2024 | 1,04 | 1,23 | 1,04 | 1,09 | 4,83% | - |
| 03.05.2024 | 1,03 | 1,04 | 1,02 | 1,04 | -5,48% | 15.900,00 |
| 02.05.2024 | 1,04 | 1,11 | 1,04 | 1,10 | 5,80% | - |
| 30.04.2024 | 1,09 | 1,12 | 1,02 | 1,04 | -0,96% | - |
| 29.04.2024 | 1,11 | 1,11 | 1,01 | 1,05 | -4,57% | - |
| 26.04.2024 | 1,23 | 1,23 | 1,09 | 1,10 | -8,37% | - |
| 25.04.2024 | 1,24 | 1,24 | 1,17 | 1,20 | -0,42% | - |
| 24.04.2024 | 1,20 | 1,24 | 1,15 | 1,20 | 0,00% | 460,00 |
| 23.04.2024 | 1,19 | 1,20 | 1,15 | 1,20 | 0,84% | - |
| 22.04.2024 | 1,20 | 1,20 | 1,15 | 1,19 | 5,31% | - |
| 19.04.2024 | 1,14 | 1,19 | 1,13 | 1,13 | -0,44% | - |
| 18.04.2024 | 1,14 | 1,18 | 1,13 | 1,14 | 0,00% | - |
| 17.04.2024 | 1,19 | 1,19 | 1,14 | 1,14 | -4,62% | 200.000,00 |
| 16.04.2024 | 1,15 | 1,20 | 1,15 | 1,19 | 3,93% | 4.300,00 |
| 15.04.2024 | 1,19 | 1,24 | 1,13 | 1,15 | -3,38% | - |
| 12.04.2024 | 1,17 | 1,19 | 1,15 | 1,19 | 3,04% | - |
| 11.04.2024 | 1,23 | 1,23 | 1,13 | 1,15 | -6,50% | 14.500,00 |
| 10.04.2024 | 1,23 | 1,24 | 1,17 | 1,23 | 0,00% | - |
| 09.04.2024 | 1,17 | 1,33 | 1,14 | 1,23 | 2,07% | - |
| 08.04.2024 | 1,16 | 1,21 | 1,14 | 1,21 | 0,84% | - |
| 05.04.2024 | 1,15 | 1,20 | 1,12 | 1,20 | 4,82% | - |
| 04.04.2024 | 1,14 | 1,38 | 1,11 | 1,14 | -2,98% | - |
| 03.04.2024 | 1,14 | 1,20 | 1,12 | 1,18 | -1,26% | - |
| 02.04.2024 | 1,14 | 1,19 | 1,13 | 1,19 | 0,85% | - |
| 28.03.2024 | 1,23 | 1,23 | 1,11 | 1,18 | -3,67% | 600,00 |
| 27.03.2024 | 1,12 | 1,23 | 1,08 | 1,23 | 15,57% | - |
| 26.03.2024 | 1,19 | 1,19 | 1,06 | 1,06 | -10,17% | 74.000,00 |
| 25.03.2024 | 1,19 | 1,19 | 1,17 | 1,18 | 1,29% | - |
| 22.03.2024 | 1,20 | 1,20 | 1,15 | 1,17 | -2,10% | - |
| 21.03.2024 | 1,23 | 1,23 | 1,17 | 1,19 | -3,25% | - |
| 20.03.2024 | 1,19 | 1,23 | 1,16 | 1,23 | 3,80% | - |
| 19.03.2024 | 1,16 | 1,19 | 1,16 | 1,19 | 2,60% | - |
| 18.03.2024 | 1,21 | 1,21 | 1,16 | 1,16 | -2,12% | 6.000,00 |
| 15.03.2024 | 1,21 | 1,22 | 1,10 | 1,18 | -2,88% | 39.600,00 |
| 14.03.2024 | 1,22 | 1,22 | 1,20 | 1,22 | -0,41% | 8.450,00 |
| 13.03.2024 | 1,21 | 1,22 | 1,20 | 1,22 | -3,17% | 17.800,00 |
| 12.03.2024 | 1,21 | 1,26 | 1,12 | 1,26 | 4,56% | 400,00 |
| 11.03.2024 | 1,31 | 1,31 | 1,19 | 1,21 | -7,66% | - |
| 08.03.2024 | 1,22 | 1,31 | 1,21 | 1,31 | 7,41% | - |
| 07.03.2024 | 1,12 | 1,22 | 1,12 | 1,22 | 8,48% | - |
| 06.03.2024 | 1,15 | 1,21 | 1,12 | 1,12 | -3,03% | - |
| 05.03.2024 | 1,13 | 1,24 | 1,13 | 1,16 | 2,21% | - |
| 04.03.2024 | 1,14 | 1,20 | 1,06 | 1,13 | 6,10% | - |
| 01.03.2024 | 1,11 | 1,11 | 0,80 | 1,07 | -1,21% | - |
| 29.02.2024 | 1,07 | 1,17 | 1,05 | 1,08 | 0,75% | - |
| 28.02.2024 | 1,17 | 1,19 | 1,07 | 1,07 | -5,73% | - |
| 27.02.2024 | 1,20 | 1,21 | 1,14 | 1,14 | -5,81% | - |
| 26.02.2024 | 1,20 | 1,22 | 1,15 | 1,21 | -0,41% | - |
| 23.02.2024 | 1,17 | 1,24 | 1,17 | 1,21 | 6,61% | - |
| 22.02.2024 | 1,13 | 1,20 | 1,12 | 1,14 | 0,89% | 36.720,00 |
| 21.02.2024 | 1,13 | 1,21 | 1,13 | 1,13 | -0,71% | 2.720,00 |
| 20.02.2024 | 1,13 | 1,18 | 1,11 | 1,13 | -6,36% | - |
| 19.02.2024 | 1,15 | 1,30 | 1,13 | 1,21 | 5,68% | 33.600,00 |
| 16.02.2024 | 1,33 | 1,35 | 1,12 | 1,15 | -13,26% | - |
| 15.02.2024 | 1,27 | 1,39 | 1,27 | 1,32 | 5,18% | - |
| 14.02.2024 | 1,27 | 1,34 | 1,24 | 1,26 | 3,29% | - |
| 13.02.2024 | 1,23 | 1,30 | 1,22 | 1,22 | -1,62% | - |
| 12.02.2024 | 1,23 | 1,29 | 1,23 | 1,24 | 0,00% | - |
| 09.02.2024 | 1,23 | 1,29 | 1,23 | 1,24 | 0,41% | 30.400,00 |
| 08.02.2024 | 1,29 | 1,29 | 1,23 | 1,23 | -4,65% | - |
| 07.02.2024 | 1,35 | 1,35 | 0,66 | 1,29 | -4,80% | - |
| 06.02.2024 | 1,32 | 1,36 | 1,10 | 1,36 | 1,50% | - |
| 05.02.2024 | 1,37 | 1,37 | 1,34 | 1,34 | -2,20% | 3.752,00 |
| 02.02.2024 | 1,36 | 1,45 | 1,22 | 1,37 | 0,37% | - |
| 01.02.2024 | 1,47 | 1,47 | 1,36 | 1,36 | -12,26% | - |
| 31.01.2024 | 1,54 | 1,67 | 1,45 | 1,55 | 0,98% | - |
| 30.01.2024 | 1,60 | 1,63 | 1,48 | 1,54 | -3,46% | - |
| 29.01.2024 | 1,59 | 1,65 | 1,51 | 1,59 | 0,00% | - |
| 26.01.2024 | 1,72 | 1,72 | 1,57 | 1,59 | -7,83% | - |
| 25.01.2024 | 1,67 | 2,46 | 1,62 | 1,73 | 3,29% | - |
| 24.01.2024 | 1,69 | 1,73 | 1,62 | 1,67 | -1,18% | 1.890,00 |
| 23.01.2024 | 1,66 | 1,69 | 1,59 | 1,69 | 2,42% | - |
| 22.01.2024 | 1,69 | 2,53 | 1,56 | 1,65 | -2,37% | 655,00 |
| 19.01.2024 | 1,69 | 2,51 | 1,63 | 1,69 | 0,30% | - |
| 18.01.2024 | 1,79 | 2,61 | 1,62 | 1,69 | -5,34% | 11.180,00 |
| 17.01.2024 | 1,80 | 1,80 | 1,71 | 1,78 | -0,84% | - |
| 16.01.2024 | 1,80 | 1,83 | 1,74 | 1,80 | 1,13% | - |
| 15.01.2024 | 1,79 | 2,64 | 1,75 | 1,78 | -0,56% | - |
| 12.01.2024 | 1,80 | 1,80 | 1,73 | 1,79 | -0,56% | - |
| 11.01.2024 | 1,87 | 1,87 | 1,72 | 1,80 | -3,49% | - |
| 10.01.2024 | 1,87 | 1,87 | 1,78 | 1,86 | -0,27% | - |
| 09.01.2024 | 1,85 | 2,63 | 1,78 | 1,87 | 1,36% | - |
| 08.01.2024 | 1,84 | 1,85 | 1,77 | 1,84 | 0,55% | - |
| 05.01.2024 | 1,83 | 1,84 | 1,79 | 1,83 | 0,27% | 33.990,00 |
| 04.01.2024 | 1,82 | 1,83 | 1,78 | 1,83 | 0,83% | - |
| 03.01.2024 | 1,83 | 1,83 | 1,77 | 1,81 | -0,55% | - |
| 02.01.2024 | 1,83 | 2,63 | 1,77 | 1,82 | -0,27% | - |
| 29.12.2023 | 1,87 | 1,89 | 1,68 | 1,83 | -1,35% | - |
| 28.12.2023 | 2,01 | 2,03 | 1,76 | 1,85 | -7,73% | - |
| 27.12.2023 | 1,80 | 2,18 | 1,78 | 2,01 | 14,57% | - |
| 22.12.2023 | 1,78 | 1,83 | 1,75 | 1,75 | 0,00% | - |
| 21.12.2023 | 1,78 | 1,98 | 1,75 | 1,75 | 0,00% | - |
| 20.12.2023 | 1,78 | 1,78 | 1,73 | 1,75 | 0,00% | - |
| 19.12.2023 | 1,80 | 1,95 | 1,72 | 1,75 | 2,34% | - |
| 18.12.2023 | 1,79 | 1,79 | 1,71 | 1,71 | -2,29% | - |
| 15.12.2023 | 1,82 | 1,97 | 1,74 | 1,75 | -3,58% | - |
| 14.12.2023 | 2,00 | 2,04 | 1,73 | 1,82 | -6,68% | - |
| 13.12.2023 | 2,00 | 2,09 | 1,72 | 1,95 | 1,83% | - |
| 12.12.2023 | 2,02 | 2,02 | 1,90 | 1,91 | -3,29% | - |