1,155€
-3,75%
Echtzeit-Aktienkurs MOBOTIX AG O.N.
Bid:
Ask:
Aktienkurse zur MOBOTIX AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,75% | 18,00 |
| 15.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 3,45% | 2.000,00 |
| 14.07.2026 | 1,20 | 1,20 | 1,16 | 1,16 | 0,00% | 5,00 |
| 13.07.2026 | 1,23 | 1,23 | 1,14 | 1,16 | -1,69% | 4.494,00 |
| 10.07.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 09.07.2026 | 1,14 | 1,18 | 1,14 | 1,18 | 7,76% | 2.141,00 |
| 08.07.2026 | 1,22 | 1,22 | 1,06 | 1,10 | -6,81% | 1.489,00 |
| 07.07.2026 | 1,18 | 1,22 | 1,18 | 1,18 | -4,08% | 355,00 |
| 06.07.2026 | 1,22 | 1,25 | 1,20 | 1,23 | 4,26% | 12.168,00 |
| 03.07.2026 | 1,16 | 1,18 | 1,12 | 1,18 | -2,08% | 11.339,00 |
| 02.07.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 1,69% | - |
| 01.07.2026 | 1,25 | 1,25 | 1,16 | 1,18 | -2,07% | 2.387,00 |
| 30.06.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -1,63% | 1.000,00 |
| 29.06.2026 | 1,25 | 1,25 | 1,20 | 1,23 | -5,41% | 1.984,00 |
| 26.06.2026 | 1,28 | 1,32 | 1,27 | 1,30 | 4,86% | 208,00 |
| 25.06.2026 | 1,14 | 1,24 | 1,14 | 1,24 | 10,27% | 1.892,00 |
| 24.06.2026 | 1,12 | 1,14 | 1,10 | 1,12 | -3,86% | 3.127,00 |
| 23.06.2026 | 1,12 | 1,17 | 1,12 | 1,17 | 0,43% | 8.965,00 |
| 22.06.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 0,00% | 198,00 |
| 19.06.2026 | 1,17 | 1,17 | 1,13 | 1,16 | -3,73% | 2.241,00 |
| 18.06.2026 | 1,24 | 1,25 | 1,18 | 1,21 | -2,43% | 390,00 |
| 17.06.2026 | 1,23 | 1,24 | 1,23 | 1,24 | 2,07% | 1.364,00 |
| 16.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,26% | - |
| 15.06.2026 | 1,23 | 1,23 | 1,17 | 1,20 | -0,42% | 745,00 |
| 12.06.2026 | 1,20 | 1,22 | 1,17 | 1,20 | 0,84% | 3.457,00 |
| 11.06.2026 | 1,12 | 1,19 | 1,08 | 1,19 | 2,59% | 5.688,00 |
| 10.06.2026 | 1,30 | 1,30 | 1,12 | 1,16 | -10,77% | 4.392,00 |
| 09.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 08.06.2026 | 1,32 | 1,32 | 1,24 | 1,28 | 0,79% | 253,00 |
| 05.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 2,01% | - |
| 04.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,05% | - |
| 03.06.2026 | 1,21 | 1,22 | 1,17 | 1,22 | -2,40% | 28,00 |
| 02.06.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,04% | 7,00 |
| 01.06.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,66% | 360,00 |
| 29.05.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -3,98% | 1,00 |
| 28.05.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 27.05.2026 | 1,21 | 1,27 | 1,18 | 1,26 | 0,40% | 6.571,00 |
| 26.05.2026 | 1,22 | 1,26 | 1,22 | 1,26 | 1,62% | 12,00 |
| 25.05.2026 | 1,23 | 1,27 | 1,23 | 1,24 | 0,41% | 172,00 |
| 22.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | 3.854,00 |
| 21.05.2026 | 1,24 | 1,25 | 1,21 | 1,21 | 1,26% | 324,00 |
| 20.05.2026 | 1,17 | 1,20 | 1,15 | 1,20 | 0,84% | 826,00 |
| 19.05.2026 | 1,19 | 1,20 | 1,19 | 1,19 | -4,05% | 520,00 |
| 18.05.2026 | 1,27 | 1,27 | 1,19 | 1,24 | 0,41% | 207,00 |
| 15.05.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -0,40% | 174,00 |
| 14.05.2026 | 1,19 | 1,24 | 1,19 | 1,24 | 0,00% | 26,00 |
| 13.05.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -3,14% | 34,00 |
| 12.05.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,82% | 9,00 |
| 11.05.2026 | 1,27 | 1,27 | 1,20 | 1,24 | -6,06% | 5.063,00 |
| 08.05.2026 | 1,40 | 1,40 | 1,28 | 1,32 | -2,94% | 6.247,00 |
| 07.05.2026 | 1,37 | 1,55 | 1,34 | 1,36 | 3,03% | 4.271,00 |
| 06.05.2026 | 1,29 | 1,33 | 1,28 | 1,32 | 2,33% | 4.326,00 |
| 05.05.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 04.05.2026 | 1,37 | 1,39 | 1,29 | 1,29 | -2,64% | 3.244,00 |
| 30.04.2026 | 1,24 | 1,33 | 1,24 | 1,33 | 3,11% | 3.698,00 |
| 29.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 28.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -3,41% | 176,00 |
| 27.04.2026 | 1,27 | 1,32 | 1,27 | 1,32 | 6,88% | 3.025,00 |
| 24.04.2026 | 1,21 | 1,25 | 1,18 | 1,24 | -5,00% | 5.265,00 |
| 23.04.2026 | 1,37 | 1,37 | 1,30 | 1,30 | -2,99% | 8.578,00 |
| 22.04.2026 | 1,36 | 1,36 | 1,34 | 1,34 | 1,52% | 11,00 |
| 21.04.2026 | 1,31 | 1,34 | 1,31 | 1,32 | -0,75% | 174,00 |
| 20.04.2026 | 1,28 | 1,34 | 1,28 | 1,33 | 1,14% | 974,00 |
| 17.04.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 3,95% | 3.306,00 |
| 16.04.2026 | 1,25 | 1,29 | 1,25 | 1,27 | -0,78% | 2.201,00 |
| 15.04.2026 | 1,34 | 1,42 | 1,23 | 1,28 | -0,78% | 2.219,00 |
| 14.04.2026 | 1,32 | 1,32 | 1,22 | 1,29 | -5,51% | 12.828,00 |
| 13.04.2026 | 1,38 | 1,41 | 1,36 | 1,36 | -1,09% | 15.585,00 |
| 10.04.2026 | 1,38 | 1,49 | 1,29 | 1,38 | 3,00% | 95.013,00 |
| 09.04.2026 | 1,32 | 1,35 | 1,32 | 1,34 | 5,53% | 948,00 |
| 08.04.2026 | 1,20 | 1,29 | 1,20 | 1,27 | 3,27% | 17.450,00 |
| 07.04.2026 | 1,23 | 1,25 | 1,20 | 1,23 | -0,41% | 2.068,00 |
| 02.04.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 01.04.2026 | 1,28 | 1,28 | 1,20 | 1,23 | -2,38% | 6.247,00 |
| 31.03.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -3,08% | 1.035,00 |
| 30.03.2026 | 1,30 | 1,35 | 1,28 | 1,30 | -3,70% | 3.624,00 |
| 27.03.2026 | 1,30 | 1,35 | 1,30 | 1,35 | 1,50% | 1.750,00 |
| 26.03.2026 | 1,33 | 1,38 | 1,26 | 1,33 | -2,21% | 8.210,00 |
| 25.03.2026 | 1,38 | 1,38 | 1,33 | 1,36 | 2,26% | 2,00 |
| 24.03.2026 | 1,34 | 1,40 | 1,30 | 1,33 | 3,10% | 3.181,00 |
| 23.03.2026 | 1,42 | 1,42 | 1,25 | 1,29 | -9,79% | 20.779,00 |
| 20.03.2026 | 1,57 | 1,57 | 1,43 | 1,43 | -5,30% | 6.856,00 |
| 19.03.2026 | 1,48 | 1,55 | 1,46 | 1,51 | -6,79% | 5.222,00 |
| 18.03.2026 | 1,46 | 1,62 | 1,46 | 1,62 | 6,58% | 4.073,00 |
| 17.03.2026 | 1,44 | 1,54 | 1,40 | 1,52 | 4,83% | 15.118,00 |
| 16.03.2026 | 1,40 | 1,45 | 1,40 | 1,45 | 0,00% | 372,00 |
| 13.03.2026 | 1,34 | 1,49 | 1,34 | 1,45 | 4,32% | 8.869,00 |
| 12.03.2026 | 1,47 | 1,47 | 1,36 | 1,39 | -2,80% | 39.906,00 |
| 11.03.2026 | 1,50 | 1,54 | 1,41 | 1,43 | -1,38% | 14.715,00 |
| 10.03.2026 | 1,43 | 1,50 | 1,30 | 1,45 | 5,07% | 19.579,00 |
| 09.03.2026 | 1,57 | 1,57 | 1,31 | 1,38 | -10,97% | 15.272,00 |
| 06.03.2026 | 1,70 | 1,70 | 1,55 | 1,55 | -7,19% | 8.358,00 |
| 05.03.2026 | 1,63 | 1,68 | 1,62 | 1,67 | -0,60% | 13.368,00 |
| 04.03.2026 | 1,66 | 1,74 | 1,66 | 1,68 | 0,60% | 6.810,00 |
| 03.03.2026 | 1,76 | 1,76 | 1,66 | 1,67 | -2,34% | 4.547,00 |
| 02.03.2026 | 1,65 | 1,77 | 1,60 | 1,71 | -0,58% | 20.606,00 |
| 27.02.2026 | 1,75 | 1,93 | 1,69 | 1,72 | -3,37% | 27.004,00 |
| 26.02.2026 | 1,90 | 1,96 | 1,56 | 1,78 | -16,04% | 26.239,00 |
| 25.02.2026 | 1,74 | 2,12 | 1,73 | 2,12 | 2,91% | 54.875,00 |
| 24.02.2026 | 1,81 | 2,08 | 1,77 | 2,06 | 38,26% | 52.512,00 |