40,450€
-26,99%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 40,20 | 40,80 | 39,95 | 40,75 | -0,97% | - |
| 18.04.2024 | 41,20 | 41,20 | 39,95 | 41,15 | -25,72% | - |
| 09.11.2023 | 55,40 | 55,40 | 55,40 | 55,40 | 0,73% | - |
| 08.11.2023 | 54,40 | 55,00 | 54,40 | 55,00 | -1,43% | 100,00 |
| 07.11.2023 | 56,20 | 56,20 | 55,80 | 55,80 | -1,76% | 38,00 |
| 06.11.2023 | 56,80 | 56,80 | 56,80 | 56,80 | 1,43% | 68,00 |
| 03.11.2023 | 56,00 | 56,00 | 56,00 | 56,00 | -1,41% | - |
| 02.11.2023 | 54,00 | 56,80 | 54,00 | 56,80 | 4,80% | 80,00 |
| 01.11.2023 | 54,20 | 54,20 | 54,20 | 54,20 | -2,17% | - |
| 31.10.2023 | 54,00 | 55,40 | 54,00 | 55,40 | 0,00% | 5,00 |
| 30.10.2023 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 27.10.2023 | 55,40 | 55,40 | 55,40 | 55,40 | 0,00% | - |
| 26.10.2023 | 54,80 | 55,40 | 54,80 | 55,40 | 0,00% | 38,00 |
| 25.10.2023 | 55,40 | 55,40 | 55,40 | 55,40 | -0,36% | - |
| 24.10.2023 | 54,80 | 55,60 | 54,80 | 55,60 | -1,42% | 58,00 |
| 23.10.2023 | 56,60 | 57,40 | 56,40 | 56,40 | -0,70% | 95,00 |
| 20.10.2023 | 56,80 | 56,80 | 56,80 | 56,80 | -1,39% | - |
| 19.10.2023 | 57,60 | 57,60 | 57,60 | 57,60 | -4,00% | - |
| 18.10.2023 | 60,00 | 60,00 | 60,00 | 60,00 | -0,33% | 20,00 |
| 17.10.2023 | 61,00 | 62,20 | 60,20 | 60,20 | -1,95% | 40,00 |
| 16.10.2023 | 61,40 | 61,40 | 61,40 | 61,40 | -1,60% | - |
| 13.10.2023 | 62,80 | 62,80 | 62,00 | 62,40 | -2,80% | 75,00 |
| 12.10.2023 | 64,20 | 64,20 | 64,20 | 64,20 | 0,94% | - |
| 11.10.2023 | 63,60 | 63,60 | 63,60 | 63,60 | 1,27% | - |
| 10.10.2023 | 62,80 | 62,80 | 62,80 | 62,80 | -3,38% | - |
| 09.10.2023 | 64,00 | 65,00 | 64,00 | 65,00 | 1,88% | 33,00 |
| 06.10.2023 | 63,80 | 63,80 | 63,80 | 63,80 | -0,93% | - |
| 05.10.2023 | 64,40 | 64,40 | 64,40 | 64,40 | -0,92% | - |
| 04.10.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 1,25% | - |
| 03.10.2023 | 64,20 | 64,20 | 64,20 | 64,20 | 0,31% | - |
| 02.10.2023 | 63,80 | 64,00 | 63,80 | 64,00 | -0,31% | 27,00 |
| 29.09.2023 | 64,20 | 64,20 | 64,20 | 64,20 | 0,63% | - |
| 28.09.2023 | 63,80 | 63,80 | 63,80 | 63,80 | -2,45% | - |
| 27.09.2023 | 64,40 | 65,40 | 64,40 | 65,40 | 2,83% | 33,00 |
| 26.09.2023 | 63,60 | 63,60 | 63,60 | 63,60 | -0,31% | - |
| 25.09.2023 | 63,80 | 63,80 | 63,80 | 63,80 | -5,06% | - |
| 22.09.2023 | 67,20 | 67,20 | 67,20 | 67,20 | -3,17% | - |
| 21.09.2023 | 69,40 | 69,40 | 69,40 | 69,40 | 0,29% | - |
| 20.09.2023 | 69,20 | 69,20 | 69,20 | 69,20 | -1,70% | - |
| 19.09.2023 | 70,40 | 70,40 | 70,40 | 70,40 | -1,12% | 29,00 |
| 18.09.2023 | 71,20 | 71,20 | 71,20 | 71,20 | -0,28% | - |
| 15.09.2023 | 71,40 | 71,40 | 71,40 | 71,40 | 0,56% | - |
| 14.09.2023 | 70,20 | 71,00 | 70,20 | 71,00 | 1,72% | 20,00 |
| 13.09.2023 | 69,40 | 70,00 | 69,40 | 69,80 | 0,00% | 34,00 |
| 12.09.2023 | 68,40 | 69,80 | 68,40 | 69,80 | 1,45% | 72,00 |
| 11.09.2023 | 70,20 | 70,60 | 68,80 | 68,80 | -1,71% | 104,00 |
| 08.09.2023 | 74,20 | 74,20 | 69,60 | 70,00 | -6,17% | 287,00 |
| 07.09.2023 | 74,60 | 74,60 | 74,60 | 74,60 | -1,06% | - |
| 06.09.2023 | 75,00 | 75,40 | 75,00 | 75,40 | 0,53% | 45,00 |
| 05.09.2023 | 76,00 | 76,00 | 75,00 | 75,00 | -0,79% | 7,00 |
| 04.09.2023 | 76,00 | 76,00 | 75,60 | 75,60 | 0,80% | 100,00 |
| 01.09.2023 | 75,00 | 75,00 | 75,00 | 75,00 | -0,27% | - |
| 31.08.2023 | 75,20 | 75,20 | 75,20 | 75,20 | 0,53% | - |
| 30.08.2023 | 75,40 | 75,40 | 74,80 | 74,80 | 0,00% | 15,00 |
| 29.08.2023 | 75,00 | 75,00 | 74,40 | 74,80 | -2,60% | 65,00 |
| 28.08.2023 | 76,80 | 76,80 | 76,80 | 76,80 | 0,00% | - |
| 25.08.2023 | 76,80 | 76,80 | 76,80 | 76,80 | 0,26% | - |
| 24.08.2023 | 76,60 | 76,60 | 76,60 | 76,60 | 0,00% | - |
| 23.08.2023 | 76,60 | 76,60 | 76,60 | 76,60 | 0,26% | - |
| 22.08.2023 | 76,40 | 76,40 | 76,40 | 76,40 | 1,87% | - |
| 21.08.2023 | 75,00 | 75,00 | 75,00 | 75,00 | -0,53% | - |
| 18.08.2023 | 77,00 | 77,00 | 75,40 | 75,40 | -3,33% | 30,00 |
| 17.08.2023 | 78,00 | 78,00 | 78,00 | 78,00 | 1,04% | - |
| 16.08.2023 | 77,20 | 77,20 | 77,20 | 77,20 | -1,53% | - |
| 15.08.2023 | 78,40 | 78,40 | 78,40 | 78,40 | -1,26% | - |
| 14.08.2023 | 77,80 | 79,40 | 77,80 | 79,40 | 0,00% | 31,00 |
| 11.08.2023 | 79,40 | 79,40 | 79,40 | 79,40 | 0,76% | - |
| 10.08.2023 | 78,80 | 78,80 | 78,80 | 78,80 | -0,25% | - |
| 09.08.2023 | 79,00 | 79,00 | 79,00 | 79,00 | -0,25% | - |
| 08.08.2023 | 77,40 | 79,20 | 77,40 | 79,20 | 0,00% | 30,00 |
| 07.08.2023 | 75,80 | 79,20 | 75,80 | 79,20 | 1,54% | 30,00 |
| 04.08.2023 | 78,00 | 78,00 | 78,00 | 78,00 | -2,26% | - |
| 03.08.2023 | 79,80 | 79,80 | 79,80 | 79,80 | 2,57% | - |
| 02.08.2023 | 77,80 | 77,80 | 77,80 | 77,80 | 1,83% | - |
| 01.08.2023 | 76,40 | 76,40 | 76,40 | 76,40 | -1,29% | - |
| 31.07.2023 | 77,40 | 77,40 | 77,40 | 77,40 | -1,53% | - |
| 28.07.2023 | 78,60 | 78,60 | 78,60 | 78,60 | 1,81% | - |
| 27.07.2023 | 78,00 | 78,00 | 77,20 | 77,20 | 0,52% | 200,00 |
| 26.07.2023 | 76,20 | 76,80 | 76,20 | 76,80 | -0,52% | 10,00 |
| 25.07.2023 | 77,20 | 77,20 | 77,20 | 77,20 | 0,78% | - |
| 24.07.2023 | 76,60 | 76,60 | 76,60 | 76,60 | 1,59% | - |
| 21.07.2023 | 75,40 | 75,40 | 75,40 | 75,40 | -4,07% | - |
| 20.07.2023 | 78,60 | 78,60 | 78,60 | 78,60 | 0,00% | - |
| 19.07.2023 | 78,60 | 78,60 | 78,60 | 78,60 | 0,26% | - |
| 18.07.2023 | 78,40 | 78,40 | 78,40 | 78,40 | -0,25% | - |
| 17.07.2023 | 78,00 | 78,60 | 78,00 | 78,60 | 0,00% | 30,00 |
| 14.07.2023 | 78,60 | 78,60 | 78,60 | 78,60 | 1,55% | - |
| 13.07.2023 | 77,40 | 77,40 | 77,40 | 77,40 | -1,02% | - |
| 12.07.2023 | 78,20 | 78,20 | 78,20 | 78,20 | 0,51% | - |
| 11.07.2023 | 77,80 | 77,80 | 77,80 | 77,80 | 1,30% | - |
| 10.07.2023 | 76,60 | 76,80 | 76,20 | 76,80 | 0,26% | 90,00 |
| 07.07.2023 | 76,60 | 76,60 | 76,60 | 76,60 | -0,52% | - |
| 06.07.2023 | 75,40 | 77,00 | 75,40 | 77,00 | -0,77% | 30,00 |
| 05.07.2023 | 77,60 | 77,60 | 77,60 | 77,60 | 0,00% | - |
| 04.07.2023 | 77,60 | 77,60 | 77,60 | 77,60 | 1,57% | - |
| 03.07.2023 | 76,40 | 76,40 | 76,40 | 76,40 | -2,05% | - |
| 30.06.2023 | 76,40 | 78,00 | 76,40 | 78,00 | 2,90% | 56,00 |
| 29.06.2023 | 73,60 | 75,80 | 73,60 | 75,80 | 0,80% | 5,00 |
| 28.06.2023 | 75,20 | 75,20 | 75,20 | 75,20 | 2,45% | - |
| 27.06.2023 | 73,40 | 73,40 | 73,40 | 73,40 | -0,27% | - |