16,770€
0,66%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 16,67 | 16,78 | 16,59 | 16,69 | 0,18% | 501,00 |
| 26.02.2026 | 16,76 | 16,83 | 16,58 | 16,66 | -0,83% | 1,00 |
| 25.02.2026 | 16,67 | 16,82 | 16,62 | 16,80 | 0,96% | - |
| 24.02.2026 | 16,43 | 16,85 | 16,43 | 16,64 | 1,28% | - |
| 23.02.2026 | 16,45 | 16,55 | 16,30 | 16,43 | -1,08% | - |
| 20.02.2026 | 16,75 | 16,80 | 16,44 | 16,61 | -0,78% | - |
| 19.02.2026 | 16,78 | 16,85 | 16,63 | 16,74 | -0,53% | - |
| 18.02.2026 | 16,71 | 16,88 | 16,60 | 16,83 | 1,39% | - |
| 17.02.2026 | 16,44 | 16,68 | 16,38 | 16,60 | 0,79% | 1,00 |
| 16.02.2026 | 16,61 | 16,71 | 15,95 | 16,47 | -1,20% | 600,00 |
| 13.02.2026 | 16,21 | 16,75 | 16,14 | 16,67 | 2,84% | - |
| 12.02.2026 | 16,40 | 16,46 | 16,10 | 16,21 | 0,25% | - |
| 11.02.2026 | 16,35 | 16,36 | 16,11 | 16,17 | -0,74% | 1.000,00 |
| 10.02.2026 | 16,07 | 16,31 | 16,04 | 16,29 | 1,81% | - |
| 09.02.2026 | 16,01 | 16,07 | 15,91 | 16,00 | 1,39% | - |
| 06.02.2026 | 15,78 | 15,82 | 15,76 | 15,78 | 0,06% | - |
| 05.02.2026 | 15,69 | 15,83 | 15,58 | 15,77 | 0,70% | 1,00 |
| 04.02.2026 | 15,56 | 15,78 | 15,50 | 15,66 | 0,58% | - |
| 03.02.2026 | 15,61 | 15,70 | 15,49 | 15,57 | -0,06% | - |
| 02.02.2026 | 15,22 | 15,61 | 15,18 | 15,58 | 1,23% | 300,00 |
| 30.01.2026 | 15,69 | 15,70 | 15,37 | 15,39 | -1,79% | - |
| 29.01.2026 | 15,51 | 15,68 | 15,42 | 15,67 | 1,42% | 300,00 |
| 28.01.2026 | 15,69 | 15,78 | 15,43 | 15,45 | -1,47% | - |
| 27.01.2026 | 15,34 | 15,74 | 15,18 | 15,68 | 2,48% | 20,00 |
| 26.01.2026 | 15,23 | 15,36 | 15,00 | 15,30 | 0,13% | - |
| 23.01.2026 | 15,19 | 15,29 | 14,90 | 15,28 | 0,66% | 1,00 |
| 22.01.2026 | 15,09 | 15,38 | 15,03 | 15,18 | 1,00% | - |
| 21.01.2026 | 14,85 | 15,05 | 14,70 | 15,03 | 0,87% | - |
| 20.01.2026 | 14,63 | 14,92 | 14,53 | 14,90 | 1,92% | 1,00 |
| 19.01.2026 | 14,49 | 14,68 | 14,25 | 14,62 | 1,04% | - |
| 16.01.2026 | 14,73 | 14,77 | 14,42 | 14,47 | -1,90% | - |
| 15.01.2026 | 15,04 | 15,13 | 14,69 | 14,75 | -1,67% | 450,00 |
| 14.01.2026 | 14,53 | 15,03 | 14,53 | 15,00 | 2,95% | 150,00 |
| 13.01.2026 | 14,53 | 14,59 | 14,36 | 14,57 | 0,83% | - |
| 12.01.2026 | 14,48 | 14,59 | 14,33 | 14,45 | -0,41% | - |
| 09.01.2026 | 14,69 | 14,77 | 14,20 | 14,51 | -1,29% | 200,00 |
| 08.01.2026 | 15,21 | 15,29 | 14,61 | 14,70 | -3,92% | - |
| 07.01.2026 | 15,07 | 15,32 | 14,99 | 15,30 | 1,53% | - |
| 06.01.2026 | 14,89 | 15,08 | 14,61 | 15,07 | 3,50% | - |
| 05.01.2026 | 14,38 | 14,60 | 14,25 | 14,56 | 1,32% | 50,00 |
| 02.01.2026 | 14,26 | 14,42 | 14,23 | 14,37 | 0,77% | - |
| 30.12.2025 | 14,07 | 14,33 | 14,05 | 14,26 | 1,86% | - |
| 29.12.2025 | 14,02 | 14,10 | 13,91 | 14,00 | 0,14% | - |
| 23.12.2025 | 13,95 | 13,99 | 13,85 | 13,98 | 0,14% | - |
| 22.12.2025 | 13,85 | 13,96 | 13,73 | 13,96 | 0,72% | 1,00 |
| 19.12.2025 | 13,64 | 13,88 | 13,56 | 13,86 | 1,46% | - |
| 18.12.2025 | 13,24 | 13,75 | 13,24 | 13,66 | 3,41% | 1,00 |
| 17.12.2025 | 13,20 | 13,25 | 13,11 | 13,21 | -0,08% | - |
| 16.12.2025 | 13,13 | 13,30 | 13,08 | 13,22 | -0,38% | - |
| 15.12.2025 | 13,25 | 13,27 | 13,25 | 13,27 | 0,23% | - |
| 12.12.2025 | 13,18 | 13,26 | 13,08 | 13,24 | 0,38% | - |
| 11.12.2025 | 13,00 | 13,19 | 12,87 | 13,19 | 2,01% | - |
| 10.12.2025 | 12,77 | 12,94 | 12,74 | 12,93 | 1,17% | - |
| 09.12.2025 | 12,91 | 12,95 | 12,78 | 12,78 | -1,08% | - |
| 08.12.2025 | 12,94 | 13,10 | 12,87 | 12,92 | -0,31% | - |
| 05.12.2025 | 13,08 | 13,13 | 12,94 | 12,96 | -0,99% | - |
| 04.12.2025 | 13,08 | 13,17 | 12,97 | 13,09 | 0,23% | - |
| 03.12.2025 | 13,06 | 13,18 | 12,99 | 13,06 | 1,40% | - |
| 02.12.2025 | 12,94 | 12,95 | 12,82 | 12,88 | -0,62% | - |
| 01.12.2025 | 13,01 | 13,06 | 12,81 | 12,96 | -1,07% | - |
| 28.11.2025 | 12,85 | 13,10 | 12,77 | 13,10 | 1,95% | - |
| 27.11.2025 | 12,78 | 12,95 | 12,75 | 12,85 | 0,55% | - |
| 26.11.2025 | 12,70 | 12,80 | 12,58 | 12,78 | 2,16% | - |
| 25.11.2025 | 12,40 | 12,57 | 12,36 | 12,51 | 0,81% | - |
| 24.11.2025 | 12,77 | 12,86 | 12,26 | 12,41 | -1,59% | - |
| 21.11.2025 | 12,54 | 12,75 | 12,53 | 12,61 | 0,56% | 1,00 |
| 20.11.2025 | 12,82 | 12,85 | 12,54 | 12,54 | -1,49% | - |
| 19.11.2025 | 12,71 | 12,75 | 12,59 | 12,73 | 0,00% | - |
| 18.11.2025 | 12,62 | 12,89 | 12,59 | 12,73 | -0,08% | - |
| 17.11.2025 | 13,10 | 13,13 | 12,74 | 12,74 | -2,90% | - |
| 14.11.2025 | 13,24 | 13,26 | 13,01 | 13,12 | -0,83% | - |
| 13.11.2025 | 13,24 | 13,31 | 13,11 | 13,23 | 0,00% | - |
| 12.11.2025 | 13,20 | 13,41 | 13,14 | 13,23 | 0,30% | - |
| 11.11.2025 | 12,97 | 13,23 | 12,96 | 13,19 | 1,62% | - |
| 10.11.2025 | 12,97 | 13,06 | 12,87 | 12,98 | 0,15% | - |
| 07.11.2025 | 12,92 | 13,11 | 12,79 | 12,96 | 1,09% | - |
| 06.11.2025 | 12,78 | 12,93 | 12,70 | 12,82 | 0,16% | - |
| 05.11.2025 | 12,69 | 12,89 | 12,67 | 12,80 | 0,55% | 38,00 |
| 04.11.2025 | 12,79 | 12,87 | 12,67 | 12,73 | -1,32% | 1,00 |
| 03.11.2025 | 12,99 | 13,07 | 12,83 | 12,90 | -0,62% | - |
| 31.10.2025 | 13,02 | 13,06 | 12,90 | 12,98 | -0,15% | - |
| 30.10.2025 | 13,13 | 13,14 | 12,89 | 13,00 | -1,44% | 1,00 |
| 29.10.2025 | 13,33 | 13,40 | 13,19 | 13,19 | -1,35% | - |
| 28.10.2025 | 13,21 | 13,44 | 13,21 | 13,37 | 0,75% | - |
| 27.10.2025 | 13,23 | 13,35 | 13,19 | 13,27 | 0,23% | 1,00 |
| 24.10.2025 | 13,39 | 13,45 | 13,15 | 13,24 | -1,05% | - |
| 23.10.2025 | 13,15 | 13,40 | 13,13 | 13,38 | 1,83% | - |
| 22.10.2025 | 13,13 | 13,25 | 13,04 | 13,14 | 1,00% | - |
| 21.10.2025 | 13,15 | 13,18 | 13,00 | 13,01 | -1,06% | - |
| 20.10.2025 | 12,93 | 13,19 | 12,83 | 13,15 | 2,98% | - |
| 17.10.2025 | 12,61 | 12,83 | 12,59 | 12,77 | 0,08% | - |
| 16.10.2025 | 12,80 | 12,97 | 12,76 | 12,76 | -0,47% | - |
| 15.10.2025 | 12,73 | 12,86 | 12,72 | 12,82 | 0,87% | - |
| 14.10.2025 | 12,81 | 12,82 | 12,60 | 12,71 | -1,09% | - |
| 13.10.2025 | 12,93 | 13,15 | 12,77 | 12,85 | -0,39% | - |
| 10.10.2025 | 13,10 | 13,26 | 12,88 | 12,90 | -1,60% | - |
| 09.10.2025 | 12,58 | 13,33 | 12,58 | 13,11 | 10,45% | 2.400,00 |
| 08.10.2025 | 11,92 | 12,04 | 11,81 | 11,87 | -1,74% | - |
| 07.10.2025 | 12,02 | 12,18 | 11,99 | 12,08 | 0,08% | 1.001,00 |
| 06.10.2025 | 12,13 | 12,17 | 12,00 | 12,07 | 0,67% | 6.500,00 |