12,680€
1,36%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 12,57 | 12,72 | 12,46 | 12,68 | 1,36% | - |
| 05.06.2025 | 12,52 | 12,65 | 12,47 | 12,51 | 0,00% | - |
| 04.06.2025 | 12,44 | 12,58 | 12,38 | 12,51 | 0,56% | - |
| 03.06.2025 | 12,54 | 12,56 | 12,36 | 12,44 | -1,11% | - |
| 02.06.2025 | 12,47 | 12,61 | 12,40 | 12,58 | 0,64% | - |
| 30.05.2025 | 12,35 | 12,66 | 12,34 | 12,50 | 1,96% | - |
| 29.05.2025 | 12,51 | 12,96 | 12,24 | 12,26 | -1,21% | - |
| 28.05.2025 | 12,58 | 12,72 | 12,28 | 12,41 | -1,35% | - |
| 27.05.2025 | 12,81 | 12,82 | 12,56 | 12,58 | -1,80% | - |
| 26.05.2025 | 12,92 | 13,00 | 12,72 | 12,81 | 0,08% | - |
| 23.05.2025 | 12,80 | 12,89 | 12,59 | 12,80 | 0,00% | - |
| 22.05.2025 | 12,88 | 12,99 | 12,69 | 12,80 | -0,62% | - |
| 21.05.2025 | 12,98 | 13,03 | 12,85 | 12,88 | -0,77% | - |
| 20.05.2025 | 13,00 | 13,07 | 12,87 | 12,98 | -0,38% | - |
| 19.05.2025 | 13,02 | 13,04 | 12,80 | 13,03 | 0,00% | - |
| 16.05.2025 | 12,86 | 13,03 | 12,82 | 13,03 | 1,32% | 20,00 |
| 15.05.2025 | 12,73 | 12,88 | 12,70 | 12,86 | 1,02% | - |
| 14.05.2025 | 12,62 | 12,81 | 12,62 | 12,73 | 0,79% | - |
| 13.05.2025 | 12,61 | 12,90 | 12,53 | 12,63 | 0,16% | - |
| 12.05.2025 | 12,59 | 12,90 | 12,52 | 12,61 | 0,16% | - |
| 09.05.2025 | 12,36 | 12,60 | 12,32 | 12,59 | 2,03% | - |
| 08.05.2025 | 12,23 | 12,49 | 12,17 | 12,34 | 0,90% | - |
| 07.05.2025 | 12,14 | 12,24 | 11,99 | 12,23 | 1,07% | - |
| 06.05.2025 | 12,17 | 12,25 | 11,85 | 12,10 | -0,74% | - |
| 05.05.2025 | 12,23 | 12,35 | 12,18 | 12,19 | -0,81% | - |
| 02.05.2025 | 12,22 | 12,29 | 12,10 | 12,29 | 1,40% | - |
| 30.04.2025 | 12,08 | 12,22 | 12,04 | 12,12 | 0,33% | - |
| 29.04.2025 | 11,90 | 12,15 | 11,87 | 12,08 | 1,85% | - |
| 28.04.2025 | 11,79 | 11,98 | 11,75 | 11,86 | 0,59% | - |
| 25.04.2025 | 11,59 | 11,83 | 11,59 | 11,79 | 1,73% | - |
| 24.04.2025 | 11,58 | 11,62 | 11,30 | 11,59 | 0,09% | - |
| 23.04.2025 | 11,66 | 11,70 | 11,49 | 11,58 | 0,87% | 165,00 |
| 22.04.2025 | 10,87 | 11,48 | 10,76 | 11,48 | 5,51% | - |
| 17.04.2025 | 10,69 | 10,95 | 10,69 | 10,88 | 1,68% | 100,00 |
| 16.04.2025 | 10,85 | 10,85 | 10,62 | 10,70 | -1,38% | - |
| 15.04.2025 | 10,84 | 10,91 | 10,68 | 10,85 | 0,28% | 34,00 |
| 14.04.2025 | 10,89 | 10,97 | 10,63 | 10,82 | -0,64% | - |
| 11.04.2025 | 10,67 | 10,91 | 10,60 | 10,89 | 2,45% | - |
| 10.04.2025 | 10,52 | 11,05 | 10,40 | 10,63 | 2,02% | 1.315,00 |
| 09.04.2025 | 12,20 | 12,21 | 9,88 | 10,42 | -14,94% | 100,00 |
| 08.04.2025 | 12,35 | 12,65 | 11,78 | 12,25 | 1,24% | 1.020,00 |
| 07.04.2025 | 12,14 | 12,44 | 10,73 | 12,10 | -1,79% | 275,00 |
| 04.04.2025 | 12,76 | 12,79 | 12,24 | 12,32 | -3,45% | - |
| 03.04.2025 | 12,79 | 12,95 | 12,50 | 12,76 | -0,23% | - |
| 02.04.2025 | 13,14 | 13,16 | 12,66 | 12,79 | -2,74% | 200,00 |
| 01.04.2025 | 13,34 | 13,55 | 13,07 | 13,15 | -1,72% | 1.135,00 |
| 31.03.2025 | 13,48 | 13,63 | 13,04 | 13,38 | -1,55% | - |
| 28.03.2025 | 13,72 | 13,79 | 13,57 | 13,59 | -0,95% | - |
| 27.03.2025 | 13,74 | 13,83 | 13,59 | 13,72 | -0,15% | - |
| 26.03.2025 | 13,80 | 13,85 | 13,68 | 13,74 | -0,43% | - |
| 25.03.2025 | 13,64 | 13,80 | 12,99 | 13,80 | 1,17% | 100,00 |
| 24.03.2025 | 13,63 | 13,76 | 13,52 | 13,64 | 0,07% | 38,00 |
| 21.03.2025 | 13,74 | 13,97 | 13,56 | 13,63 | -0,94% | - |
| 20.03.2025 | 13,68 | 13,87 | 13,54 | 13,76 | 0,58% | - |
| 19.03.2025 | 13,52 | 13,72 | 13,48 | 13,68 | 1,18% | - |
| 18.03.2025 | 13,37 | 13,60 | 13,34 | 13,52 | 1,12% | - |
| 17.03.2025 | 13,32 | 13,43 | 13,21 | 13,37 | 0,38% | - |
| 14.03.2025 | 13,00 | 13,36 | 13,00 | 13,32 | 2,46% | - |
| 13.03.2025 | 13,14 | 13,23 | 12,98 | 13,00 | -1,14% | - |
| 12.03.2025 | 12,72 | 13,16 | 12,72 | 13,15 | 3,38% | - |
| 11.03.2025 | 13,06 | 13,21 | 12,69 | 12,72 | -2,60% | - |
| 10.03.2025 | 13,08 | 13,28 | 12,99 | 13,06 | -0,23% | - |
| 07.03.2025 | 13,00 | 13,91 | 12,86 | 13,09 | 0,46% | - |
| 06.03.2025 | 12,90 | 13,24 | 12,88 | 13,03 | 1,01% | - |
| 05.03.2025 | 13,06 | 13,18 | 12,84 | 12,90 | -1,07% | 10,00 |
| 04.03.2025 | 13,15 | 13,21 | 12,95 | 13,04 | -0,84% | - |
| 03.03.2025 | 13,06 | 13,26 | 12,99 | 13,15 | 0,61% | - |
| 28.02.2025 | 13,21 | 13,21 | 13,02 | 13,07 | -1,06% | - |
| 27.02.2025 | 13,41 | 13,46 | 13,20 | 13,21 | -1,42% | 20,00 |
| 26.02.2025 | 13,23 | 13,45 | 13,18 | 13,40 | 1,28% | - |
| 25.02.2025 | 13,25 | 13,29 | 13,14 | 13,23 | -0,08% | - |
| 24.02.2025 | 13,31 | 13,41 | 13,15 | 13,24 | -0,53% | - |
| 21.02.2025 | 13,16 | 13,45 | 13,14 | 13,31 | 1,14% | - |
| 20.02.2025 | 13,03 | 13,22 | 13,01 | 13,16 | 1,00% | - |
| 19.02.2025 | 13,21 | 13,23 | 12,96 | 13,03 | -1,36% | - |
| 18.02.2025 | 12,84 | 13,21 | 12,81 | 13,21 | 2,96% | 200,00 |
| 17.02.2025 | 12,80 | 12,94 | 12,80 | 12,83 | 0,23% | - |
| 14.02.2025 | 12,96 | 12,99 | 12,72 | 12,80 | -1,31% | - |
| 13.02.2025 | 12,93 | 12,99 | 12,77 | 12,97 | 0,31% | - |
| 12.02.2025 | 12,98 | 13,06 | 12,86 | 12,93 | -0,39% | - |
| 11.02.2025 | 12,88 | 12,98 | 12,80 | 12,98 | 0,78% | - |
| 10.02.2025 | 12,49 | 12,88 | 12,46 | 12,88 | 3,45% | - |
| 07.02.2025 | 12,56 | 12,61 | 12,39 | 12,45 | -0,88% | - |
| 06.02.2025 | 12,51 | 12,59 | 12,46 | 12,56 | 0,64% | 240,00 |
| 05.02.2025 | 12,36 | 12,57 | 12,33 | 12,48 | 0,97% | - |
| 04.02.2025 | 12,12 | 12,37 | 12,08 | 12,36 | 2,06% | - |
| 03.02.2025 | 11,77 | 12,18 | 11,77 | 12,11 | 0,50% | 200,00 |
| 31.01.2025 | 12,04 | 12,15 | 12,04 | 12,05 | 0,00% | - |
| 30.01.2025 | 11,93 | 12,08 | 11,93 | 12,05 | 0,92% | - |
| 29.01.2025 | 12,27 | 12,40 | 11,92 | 11,94 | -2,69% | - |
| 28.01.2025 | 12,09 | 12,33 | 12,09 | 12,27 | 1,40% | - |
| 27.01.2025 | 11,88 | 12,25 | 11,86 | 12,10 | 1,26% | 1.150,00 |
| 24.01.2025 | 11,88 | 12,04 | 11,87 | 11,95 | 0,50% | - |
| 23.01.2025 | 11,82 | 11,89 | 11,75 | 11,89 | 0,59% | 200,00 |
| 22.01.2025 | 11,72 | 11,96 | 11,71 | 11,82 | 0,85% | - |
| 21.01.2025 | 11,56 | 11,73 | 11,55 | 11,72 | 1,30% | - |
| 20.01.2025 | 11,44 | 11,63 | 11,39 | 11,57 | 1,22% | - |
| 17.01.2025 | 11,30 | 11,44 | 11,28 | 11,43 | 1,15% | - |
| 16.01.2025 | 11,42 | 11,53 | 11,20 | 11,30 | -1,14% | 250,00 |
| 15.01.2025 | 11,09 | 11,43 | 11,06 | 11,43 | 3,07% | - |