15,670€
0,64%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 16,21 | 16,72 | 16,15 | 16,19 | 0,19% | 843,00 |
| 04.05.2026 | 15,91 | 16,56 | 15,87 | 16,16 | 1,96% | 28,00 |
| 30.04.2026 | 15,57 | 15,90 | 15,53 | 15,85 | 1,02% | 720,00 |
| 29.04.2026 | 15,61 | 15,75 | 15,53 | 15,69 | 0,77% | 13,00 |
| 28.04.2026 | 15,63 | 15,79 | 15,51 | 15,57 | -0,64% | 1.275,00 |
| 27.04.2026 | 15,33 | 15,71 | 15,22 | 15,67 | 1,82% | - |
| 24.04.2026 | 15,25 | 15,42 | 15,13 | 15,39 | 1,05% | - |
| 23.04.2026 | 15,19 | 15,44 | 15,07 | 15,23 | -0,26% | - |
| 22.04.2026 | 15,29 | 15,40 | 15,23 | 15,27 | 0,66% | 15,00 |
| 21.04.2026 | 15,37 | 15,41 | 15,13 | 15,17 | -1,30% | 4.039,00 |
| 20.04.2026 | 15,17 | 15,43 | 15,13 | 15,37 | 0,52% | 42,00 |
| 17.04.2026 | 15,35 | 15,39 | 15,15 | 15,29 | -0,13% | 945,00 |
| 16.04.2026 | 15,35 | 15,62 | 15,22 | 15,31 | 0,00% | 30.000,00 |
| 15.04.2026 | 15,63 | 16,01 | 15,11 | 15,31 | -8,05% | 1.126,00 |
| 14.04.2026 | 16,51 | 16,74 | 16,51 | 16,65 | 0,60% | 5.603,00 |
| 13.04.2026 | 16,23 | 16,58 | 16,23 | 16,55 | 0,85% | 235,00 |
| 10.04.2026 | 16,55 | 16,69 | 16,37 | 16,41 | -0,73% | 86,00 |
| 09.04.2026 | 16,47 | 16,59 | 16,25 | 16,53 | 0,12% | 541,00 |
| 08.04.2026 | 16,85 | 16,85 | 16,31 | 16,51 | 0,49% | - |
| 07.04.2026 | 16,53 | 16,80 | 16,18 | 16,43 | -0,84% | 28,00 |
| 02.04.2026 | 16,23 | 16,72 | 16,23 | 16,57 | 0,12% | 684,00 |
| 01.04.2026 | 16,89 | 17,03 | 16,30 | 16,55 | -1,43% | - |
| 31.03.2026 | 16,33 | 16,81 | 15,94 | 16,79 | 3,58% | - |
| 30.03.2026 | 16,37 | 16,45 | 16,04 | 16,21 | 0,37% | 57,00 |
| 27.03.2026 | 17,01 | 17,01 | 16,15 | 16,15 | -4,72% | 5.017,00 |
| 26.03.2026 | 16,61 | 17,13 | 16,53 | 16,95 | 1,44% | 24,00 |
| 25.03.2026 | 16,87 | 17,11 | 16,68 | 16,71 | -1,07% | - |
| 24.03.2026 | 16,93 | 17,05 | 16,63 | 16,89 | -0,71% | - |
| 23.03.2026 | 16,53 | 17,11 | 16,20 | 17,01 | 1,55% | 15,00 |
| 20.03.2026 | 16,99 | 17,32 | 16,63 | 16,75 | -1,41% | - |
| 19.03.2026 | 16,69 | 17,35 | 16,49 | 16,99 | 1,80% | - |
| 18.03.2026 | 17,55 | 17,55 | 16,67 | 16,69 | -3,80% | 2.420,00 |
| 17.03.2026 | 16,95 | 17,50 | 16,92 | 17,35 | 2,00% | 110,00 |
| 16.03.2026 | 17,25 | 17,35 | 16,88 | 17,01 | -0,58% | - |
| 13.03.2026 | 16,87 | 17,43 | 16,70 | 17,11 | 1,54% | - |
| 12.03.2026 | 16,75 | 17,19 | 16,44 | 16,85 | -0,24% | - |
| 11.03.2026 | 16,61 | 17,03 | 16,49 | 16,89 | 1,93% | - |
| 10.03.2026 | 16,81 | 17,33 | 16,54 | 16,57 | -1,54% | - |
| 09.03.2026 | 15,51 | 16,93 | 15,40 | 16,83 | 6,05% | 5.265,00 |
| 06.03.2026 | 17,05 | 17,05 | 15,73 | 15,87 | -6,48% | 3.006,00 |
| 05.03.2026 | 17,09 | 17,27 | 16,81 | 16,97 | -1,62% | 16,00 |
| 04.03.2026 | 16,97 | 17,37 | 16,77 | 17,25 | 1,17% | 81,00 |
| 03.03.2026 | 16,85 | 17,15 | 16,49 | 17,05 | 0,35% | 28,00 |
| 02.03.2026 | 16,79 | 17,08 | 16,52 | 16,99 | -0,12% | 1.485,00 |
| 27.02.2026 | 16,69 | 17,08 | 16,58 | 17,01 | 1,92% | 4.653,00 |
| 26.02.2026 | 16,79 | 16,83 | 16,60 | 16,69 | -0,71% | - |
| 25.02.2026 | 16,69 | 16,95 | 16,62 | 16,81 | 0,72% | - |
| 24.02.2026 | 16,45 | 16,85 | 16,41 | 16,69 | 1,58% | 1.320,00 |
| 23.02.2026 | 16,53 | 16,55 | 16,30 | 16,43 | -0,96% | 14,00 |
| 20.02.2026 | 16,77 | 16,79 | 16,43 | 16,59 | -0,96% | - |
| 19.02.2026 | 16,79 | 16,85 | 16,62 | 16,75 | -0,36% | - |
| 18.02.2026 | 16,73 | 16,87 | 16,62 | 16,81 | 0,60% | 630,00 |
| 17.02.2026 | 16,43 | 16,71 | 16,41 | 16,71 | 1,33% | 13.300,00 |
| 16.02.2026 | 16,69 | 16,73 | 15,95 | 16,49 | -1,08% | 3.052,00 |
| 13.02.2026 | 16,23 | 16,75 | 16,13 | 16,67 | 2,96% | - |
| 12.02.2026 | 16,41 | 16,45 | 16,08 | 16,19 | -0,98% | 56,00 |
| 11.02.2026 | 16,35 | 16,39 | 16,11 | 16,35 | 0,25% | - |
| 10.02.2026 | 16,07 | 16,53 | 16,03 | 16,31 | 1,62% | - |
| 09.02.2026 | 16,03 | 16,08 | 15,91 | 16,05 | 0,25% | 2.220,00 |
| 06.02.2026 | 15,77 | 16,01 | 15,57 | 16,01 | 1,65% | 280,00 |
| 05.02.2026 | 15,71 | 15,85 | 15,57 | 15,75 | 0,51% | 35,00 |
| 04.02.2026 | 15,59 | 15,78 | 15,49 | 15,67 | 0,64% | - |
| 03.02.2026 | 15,65 | 15,70 | 15,49 | 15,57 | -0,26% | 35,00 |
| 02.02.2026 | 15,23 | 15,61 | 15,21 | 15,61 | 1,17% | 46,00 |
| 30.01.2026 | 15,63 | 15,65 | 15,37 | 15,43 | -1,66% | - |
| 29.01.2026 | 15,61 | 15,69 | 15,42 | 15,69 | 1,16% | 14,00 |
| 28.01.2026 | 15,77 | 15,77 | 15,42 | 15,51 | -1,15% | 16,00 |
| 27.01.2026 | 15,31 | 15,76 | 15,18 | 15,69 | 2,62% | - |
| 26.01.2026 | 15,27 | 15,36 | 14,99 | 15,29 | 0,26% | - |
| 23.01.2026 | 15,17 | 15,27 | 14,89 | 15,25 | 0,39% | - |
| 22.01.2026 | 15,09 | 15,39 | 14,98 | 15,19 | 0,93% | 17,00 |
| 21.01.2026 | 14,89 | 15,13 | 14,71 | 15,05 | 1,21% | 538,00 |
| 20.01.2026 | 14,61 | 14,92 | 14,52 | 14,87 | 1,50% | - |
| 19.01.2026 | 14,27 | 14,68 | 14,25 | 14,65 | 0,83% | - |
| 16.01.2026 | 14,77 | 14,79 | 14,41 | 14,53 | -1,49% | 1.520,00 |
| 15.01.2026 | 15,11 | 15,13 | 14,68 | 14,75 | -1,86% | - |
| 14.01.2026 | 14,55 | 15,03 | 14,54 | 15,03 | 3,30% | 350,00 |
| 13.01.2026 | 14,55 | 14,57 | 14,36 | 14,55 | 0,00% | - |
| 12.01.2026 | 14,47 | 14,60 | 14,33 | 14,55 | 0,41% | 1.131,00 |
| 09.01.2026 | 14,67 | 14,82 | 14,20 | 14,49 | -1,23% | - |
| 08.01.2026 | 15,25 | 15,27 | 14,61 | 14,67 | -3,93% | - |
| 07.01.2026 | 15,05 | 15,29 | 14,98 | 15,27 | 1,60% | 280,00 |
| 06.01.2026 | 14,89 | 15,05 | 14,61 | 15,03 | 1,21% | 910,00 |
| 05.01.2026 | 14,47 | 14,85 | 14,24 | 14,85 | 3,20% | 2.700,00 |
| 02.01.2026 | 14,25 | 14,41 | 14,23 | 14,39 | 0,98% | 14,00 |
| 30.12.2025 | 14,03 | 14,35 | 14,03 | 14,25 | 1,42% | 210,00 |
| 29.12.2025 | 14,03 | 14,08 | 13,91 | 14,05 | 0,43% | - |
| 23.12.2025 | 13,99 | 14,01 | 13,84 | 13,99 | 0,29% | 52,00 |
| 22.12.2025 | 13,85 | 13,95 | 13,74 | 13,95 | 0,87% | 1.311,00 |
| 19.12.2025 | 13,65 | 13,87 | 13,56 | 13,83 | 1,32% | - |
| 18.12.2025 | 13,27 | 13,74 | 13,27 | 13,65 | 3,02% | 2.640,00 |
| 17.12.2025 | 13,23 | 13,37 | 13,10 | 13,25 | 0,30% | 9.375,00 |
| 16.12.2025 | 13,11 | 13,31 | 13,09 | 13,21 | 0,46% | - |
| 15.12.2025 | 13,27 | 13,28 | 13,09 | 13,15 | -0,45% | - |
| 12.12.2025 | 13,19 | 13,25 | 13,08 | 13,21 | 0,30% | - |
| 11.12.2025 | 12,93 | 13,19 | 12,86 | 13,17 | 1,39% | - |
| 10.12.2025 | 12,79 | 13,01 | 12,73 | 12,99 | 1,56% | - |
| 09.12.2025 | 12,95 | 12,97 | 12,79 | 12,79 | -1,24% | - |
| 08.12.2025 | 12,95 | 13,10 | 12,86 | 12,95 | -0,15% | - |
| 05.12.2025 | 13,11 | 13,13 | 12,92 | 12,97 | -1,07% | - |