12,920€
-0,62%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,94 | 13,13 | 12,93 | 13,07 | 0,54% | - |
| 28.09.2026 | 13,12 | 13,25 | 12,91 | 13,00 | -1,37% | 50,00 |
| 25.09.2026 | 13,08 | 13,19 | 12,99 | 13,18 | 0,92% | - |
| 24.09.2026 | 13,06 | 13,23 | 12,93 | 13,06 | -0,31% | - |
| 23.09.2026 | 13,26 | 13,30 | 13,04 | 13,10 | -1,36% | 54,00 |
| 22.09.2026 | 13,25 | 13,37 | 13,21 | 13,28 | 0,08% | 87,00 |
| 21.09.2026 | 13,23 | 13,29 | 13,07 | 13,27 | 0,76% | 14,00 |
| 18.09.2026 | 13,31 | 13,40 | 13,12 | 13,17 | -1,20% | 13,00 |
| 17.09.2026 | 13,40 | 13,49 | 13,22 | 13,33 | -0,15% | 988,00 |
| 16.09.2026 | 13,34 | 13,49 | 13,27 | 13,35 | 0,15% | 12.075,00 |
| 15.09.2026 | 13,25 | 13,43 | 13,21 | 13,33 | 0,45% | - |
| 14.09.2026 | 13,17 | 13,36 | 13,13 | 13,27 | 0,38% | - |
| 11.09.2026 | 13,31 | 13,36 | 13,18 | 13,22 | -0,30% | 202,00 |
| 10.09.2026 | 13,46 | 13,55 | 13,24 | 13,26 | -1,12% | 9,00 |
| 09.09.2026 | 13,55 | 13,64 | 13,35 | 13,41 | -0,96% | 962,00 |
| 08.09.2026 | 13,65 | 13,68 | 13,50 | 13,54 | -0,95% | 348,00 |
| 07.09.2026 | 13,81 | 13,91 | 13,65 | 13,67 | -1,30% | - |
| 04.09.2026 | 13,81 | 13,89 | 13,71 | 13,85 | 0,22% | 222,00 |
| 03.09.2026 | 13,60 | 13,85 | 13,56 | 13,82 | 1,54% | 102,00 |
| 02.09.2026 | 13,51 | 13,71 | 13,46 | 13,61 | 0,74% | 717,00 |
| 01.09.2026 | 13,98 | 13,98 | 13,44 | 13,51 | -3,22% | 729,00 |
| 31.08.2026 | 14,04 | 14,34 | 13,95 | 13,96 | -0,78% | - |
| 28.08.2026 | 14,16 | 14,29 | 13,98 | 14,07 | -0,57% | 9,00 |
| 27.08.2026 | 13,91 | 14,15 | 13,85 | 14,15 | 1,95% | 216,00 |
| 26.08.2026 | 13,82 | 14,03 | 13,80 | 13,88 | 0,36% | - |
| 25.08.2026 | 13,84 | 13,96 | 13,78 | 13,83 | -0,14% | - |
| 24.08.2026 | 13,78 | 13,93 | 13,73 | 13,85 | 0,44% | - |
| 21.08.2026 | 13,89 | 13,91 | 13,72 | 13,79 | -0,29% | 226,00 |
| 20.08.2026 | 13,86 | 13,87 | 13,77 | 13,83 | 0,14% | - |
| 19.08.2026 | 14,04 | 14,10 | 13,78 | 13,81 | -14,70% | - |
| 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% | - |