38,000€
3,40%
Echtzeit-Aktienkurs Pierer Mobility AG
Bid:
Ask:
Aktienkurse zur Pierer Mobility AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 38,10 | 38,20 | 36,80 | 38,10 | 3,67% | 318,00 |
| 25.04.2024 | 38,30 | 38,40 | 36,70 | 36,75 | -4,42% | 607,00 |
| 24.04.2024 | 38,75 | 38,75 | 37,40 | 38,45 | -1,91% | 545,00 |
| 23.04.2024 | 40,40 | 40,50 | 38,10 | 39,20 | -2,85% | 738,00 |
| 22.04.2024 | 40,70 | 40,80 | 39,40 | 40,35 | -0,25% | 91,00 |
| 19.04.2024 | 40,20 | 40,80 | 39,90 | 40,45 | -0,25% | 71,00 |
| 18.04.2024 | 41,00 | 41,00 | 39,80 | 40,55 | -0,73% | 6.242,00 |
| 17.04.2024 | 41,85 | 42,00 | 40,80 | 40,85 | -2,74% | 216,00 |
| 16.04.2024 | 41,70 | 42,85 | 41,10 | 42,00 | 0,24% | 94,00 |
| 15.04.2024 | 43,75 | 43,85 | 41,60 | 41,90 | -4,01% | 1.128,00 |
| 12.04.2024 | 43,40 | 43,80 | 43,20 | 43,65 | 1,16% | 20,00 |
| 11.04.2024 | 43,95 | 44,00 | 42,60 | 43,15 | -1,82% | 1.285,00 |
| 10.04.2024 | 45,50 | 45,60 | 43,30 | 43,95 | -3,09% | 197,00 |
| 09.04.2024 | 44,05 | 45,40 | 43,90 | 45,35 | 2,83% | 47,00 |
| 08.04.2024 | 44,00 | 45,00 | 43,60 | 44,10 | 0,23% | 513,00 |
| 05.04.2024 | 44,80 | 45,00 | 43,60 | 44,00 | -1,68% | 237,00 |
| 04.04.2024 | 44,75 | 44,95 | 44,10 | 44,75 | 0,22% | 1.630,00 |
| 03.04.2024 | 46,70 | 46,90 | 44,35 | 44,65 | -3,35% | 384,00 |
| 02.04.2024 | 47,70 | 47,70 | 45,55 | 46,20 | -2,22% | 343,00 |
| 28.03.2024 | 45,60 | 47,25 | 45,50 | 47,25 | 4,30% | 234,00 |
| 27.03.2024 | 45,00 | 45,90 | 45,00 | 45,30 | 0,78% | 181,00 |
| 26.03.2024 | 44,50 | 45,20 | 44,00 | 44,95 | 0,90% | 846,00 |
| 25.03.2024 | 45,35 | 45,90 | 43,80 | 44,55 | -2,09% | 190,00 |
| 22.03.2024 | 44,45 | 45,50 | 44,35 | 45,50 | 3,29% | 113,00 |
| 21.03.2024 | 44,00 | 45,30 | 43,50 | 44,05 | -1,01% | 530,00 |
| 20.03.2024 | 45,10 | 45,25 | 43,50 | 44,50 | -1,55% | 1.015,00 |
| 19.03.2024 | 45,05 | 45,75 | 44,65 | 45,20 | 0,22% | 167,00 |
| 18.03.2024 | 45,70 | 46,50 | 44,95 | 45,10 | -0,77% | 1.081,00 |
| 15.03.2024 | 46,70 | 46,80 | 45,20 | 45,45 | -2,78% | 361,00 |
| 14.03.2024 | 46,65 | 47,20 | 46,35 | 46,75 | -0,43% | 118,00 |
| 13.03.2024 | 46,65 | 47,00 | 46,50 | 46,95 | 0,75% | 47,00 |
| 12.03.2024 | 46,60 | 47,40 | 45,50 | 46,60 | 0,22% | 445,00 |
| 11.03.2024 | 46,85 | 47,50 | 44,70 | 46,50 | -0,85% | 428,00 |
| 08.03.2024 | 47,40 | 47,40 | 46,55 | 46,90 | -1,05% | 60,00 |
| 07.03.2024 | 47,00 | 47,50 | 46,80 | 47,40 | 0,32% | 86,00 |
| 06.03.2024 | 48,30 | 48,30 | 47,10 | 47,25 | -1,56% | 131,00 |
| 05.03.2024 | 48,35 | 48,35 | 47,80 | 48,00 | -1,13% | 52,00 |
| 04.03.2024 | 48,00 | 48,60 | 47,85 | 48,55 | 1,36% | 99,00 |
| 01.03.2024 | 48,30 | 49,50 | 47,70 | 47,90 | -1,03% | 108,00 |
| 29.02.2024 | 48,40 | 48,70 | 48,15 | 48,40 | 0,52% | 76,00 |
| 28.02.2024 | 47,80 | 48,30 | 47,75 | 48,15 | 0,73% | 58,00 |
| 27.02.2024 | 48,30 | 48,50 | 47,10 | 47,80 | 0,53% | 56,00 |
| 26.02.2024 | 47,65 | 47,90 | 47,30 | 47,55 | -0,31% | 100,00 |
| 23.02.2024 | 48,05 | 48,05 | 47,40 | 47,70 | -0,83% | 52,00 |
| 22.02.2024 | 49,30 | 49,50 | 47,45 | 48,10 | -2,04% | 127,00 |
| 21.02.2024 | 48,75 | 49,10 | 48,00 | 49,10 | 0,72% | 21,00 |
| 20.02.2024 | 48,70 | 49,30 | 48,25 | 48,75 | 0,52% | 103,00 |
| 19.02.2024 | 48,55 | 48,90 | 48,10 | 48,50 | 0,00% | 152,00 |
| 16.02.2024 | 49,40 | 49,50 | 48,20 | 48,50 | -1,72% | 77,00 |
| 15.02.2024 | 51,50 | 51,70 | 48,60 | 49,35 | -4,36% | 262,00 |
| 14.02.2024 | 52,00 | 52,00 | 50,20 | 51,60 | -0,58% | 54,00 |
| 13.02.2024 | 51,60 | 52,70 | 51,40 | 51,90 | 0,39% | 112,00 |
| 12.02.2024 | 52,80 | 53,30 | 51,50 | 51,70 | -2,08% | 200,00 |
| 09.02.2024 | 51,80 | 53,60 | 51,50 | 52,80 | 1,93% | 371,00 |
| 08.02.2024 | 52,30 | 53,10 | 51,30 | 51,80 | -0,77% | 341,00 |
| 07.02.2024 | 52,10 | 53,10 | 52,00 | 52,20 | 0,00% | 108,00 |
| 06.02.2024 | 50,35 | 52,50 | 49,80 | 52,20 | 3,67% | 194,00 |
| 05.02.2024 | 49,10 | 50,80 | 48,75 | 50,35 | 2,97% | 227,00 |
| 02.02.2024 | 49,20 | 49,40 | 48,50 | 48,90 | -0,31% | 66,00 |
| 01.02.2024 | 49,70 | 50,00 | 48,75 | 49,05 | -1,41% | 83,00 |
| 31.01.2024 | 49,30 | 50,10 | 47,75 | 49,75 | 0,61% | 485,00 |
| 30.01.2024 | 50,30 | 50,30 | 49,20 | 49,45 | -1,69% | 230,00 |
| 29.01.2024 | 50,20 | 50,80 | 49,35 | 50,30 | 0,00% | 467,00 |
| 26.01.2024 | 49,60 | 51,00 | 49,60 | 50,30 | 1,11% | 110,00 |
| 25.01.2024 | 49,80 | 49,85 | 49,30 | 49,75 | -0,30% | 20,00 |
| 24.01.2024 | 49,45 | 49,90 | 48,70 | 49,90 | 1,42% | 269,00 |
| 23.01.2024 | 49,20 | 49,30 | 48,85 | 49,20 | 0,31% | 36,00 |
| 22.01.2024 | 48,90 | 49,50 | 48,70 | 49,05 | -0,30% | 326,00 |
| 19.01.2024 | 50,30 | 50,60 | 49,00 | 49,20 | -2,19% | 292,00 |
| 18.01.2024 | 51,30 | 51,30 | 49,70 | 50,30 | -1,76% | 182,00 |
| 17.01.2024 | 51,80 | 52,20 | 50,80 | 51,20 | -2,10% | 14,00 |
| 16.01.2024 | 52,00 | 52,50 | 51,70 | 52,30 | 0,00% | 10,00 |
| 15.01.2024 | 53,10 | 53,10 | 51,60 | 52,30 | -1,32% | 25,00 |
| 12.01.2024 | 52,30 | 53,10 | 51,80 | 53,00 | 1,73% | 434,00 |
| 11.01.2024 | 52,10 | 52,50 | 51,00 | 52,10 | -0,38% | 438,00 |
| 10.01.2024 | 51,10 | 52,50 | 51,10 | 52,30 | 2,35% | 740,00 |
| 09.01.2024 | 51,40 | 51,80 | 50,40 | 51,10 | -1,54% | 365,00 |
| 08.01.2024 | 51,30 | 52,00 | 50,70 | 51,90 | 1,17% | 378,00 |
| 05.01.2024 | 51,60 | 51,60 | 50,10 | 51,30 | 0,98% | 267,00 |
| 04.01.2024 | 50,90 | 51,10 | 49,95 | 50,80 | 0,00% | 637,00 |
| 03.01.2024 | 52,70 | 53,00 | 49,45 | 50,80 | -3,61% | 3.251,00 |
| 02.01.2024 | 49,75 | 53,80 | 49,40 | 52,70 | 6,46% | 2.761,00 |
| 29.12.2023 | 48,40 | 49,80 | 48,40 | 49,50 | 2,38% | 347,00 |
| 28.12.2023 | 48,20 | 48,90 | 47,75 | 48,35 | 0,94% | 396,00 |
| 27.12.2023 | 48,00 | 48,30 | 47,60 | 47,90 | -0,42% | 135,00 |
| 22.12.2023 | 47,60 | 48,30 | 47,20 | 48,10 | 0,63% | 608,00 |
| 21.12.2023 | 46,85 | 48,00 | 46,70 | 47,80 | 2,03% | 100,00 |
| 20.12.2023 | 48,70 | 48,75 | 46,80 | 46,85 | -3,60% | 227,00 |
| 19.12.2023 | 46,65 | 49,00 | 46,10 | 48,60 | 4,18% | 849,00 |
| 18.12.2023 | 48,80 | 48,80 | 46,30 | 46,65 | -2,91% | 283,00 |
| 15.12.2023 | 48,55 | 48,80 | 46,30 | 48,05 | -0,93% | 1.271,00 |
| 14.12.2023 | 48,40 | 50,40 | 47,80 | 48,50 | 0,41% | 1.680,00 |
| 13.12.2023 | 49,15 | 50,35 | 47,60 | 48,30 | -2,03% | 742,00 |
| 12.12.2023 | 50,70 | 51,40 | 49,20 | 49,30 | -2,57% | 292,00 |
| 11.12.2023 | 53,00 | 53,60 | 50,40 | 50,60 | -3,98% | 1.184,00 |
| 08.12.2023 | 53,50 | 53,50 | 51,30 | 52,70 | -1,31% | 349,00 |
| 07.12.2023 | 53,70 | 53,70 | 52,00 | 53,40 | -2,02% | 1.749,00 |
| 06.12.2023 | 59,40 | 61,30 | 51,40 | 54,50 | -7,78% | 4.300,00 |
| 05.12.2023 | 60,10 | 62,00 | 58,40 | 59,10 | -3,43% | 236,00 |
| 04.12.2023 | 61,50 | 63,00 | 60,60 | 61,20 | -0,81% | 176,00 |