11,620€
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 11,61 | 11,67 | 11,57 | 11,63 | 0,09% | - |
| 25.08.2025 | 11,61 | 11,68 | 11,52 | 11,62 | 0,09% | - |
| 22.08.2025 | 11,88 | 11,88 | 11,59 | 11,61 | -2,27% | - |
| 21.08.2025 | 11,86 | 11,92 | 11,78 | 11,88 | 0,17% | - |
| 20.08.2025 | 11,56 | 11,88 | 11,51 | 11,86 | 2,60% | - |
| 19.08.2025 | 11,14 | 11,79 | 11,03 | 11,56 | 3,77% | - |
| 18.08.2025 | 10,96 | 11,29 | 10,84 | 11,14 | 2,39% | - |
| 15.08.2025 | 11,57 | 11,61 | 10,78 | 10,88 | -5,88% | 870,00 |
| 14.08.2025 | 11,55 | 11,74 | 11,49 | 11,56 | -0,09% | - |
| 13.08.2025 | 11,58 | 11,69 | 11,55 | 11,57 | -0,09% | - |
| 12.08.2025 | 11,66 | 11,71 | 11,53 | 11,58 | -0,77% | - |
| 11.08.2025 | 11,68 | 11,79 | 11,60 | 11,67 | 0,00% | - |
| 08.08.2025 | 11,78 | 11,86 | 11,54 | 11,67 | -0,85% | - |
| 07.08.2025 | 12,05 | 12,09 | 11,75 | 11,77 | -1,92% | - |
| 06.08.2025 | 12,12 | 12,32 | 11,98 | 12,00 | -0,91% | - |
| 05.08.2025 | 12,03 | 12,19 | 12,03 | 12,11 | 1,34% | 200,00 |
| 04.08.2025 | 11,94 | 12,19 | 11,86 | 11,95 | 0,25% | - |
| 01.08.2025 | 12,23 | 12,23 | 11,87 | 11,92 | -2,85% | - |
| 31.07.2025 | 12,25 | 12,40 | 12,23 | 12,27 | 0,08% | - |
| 30.07.2025 | 12,21 | 12,44 | 12,21 | 12,26 | 0,49% | - |
| 29.07.2025 | 12,52 | 12,59 | 12,19 | 12,20 | -2,48% | - |
| 28.07.2025 | 12,54 | 12,69 | 12,48 | 12,51 | -0,16% | - |
| 25.07.2025 | 12,37 | 12,58 | 12,24 | 12,53 | 1,13% | - |
| 24.07.2025 | 12,38 | 12,43 | 12,19 | 12,39 | 0,08% | - |
| 23.07.2025 | 12,27 | 12,42 | 12,21 | 12,38 | 0,98% | - |
| 22.07.2025 | 12,16 | 12,28 | 12,05 | 12,26 | 0,82% | - |
| 21.07.2025 | 12,08 | 12,26 | 12,01 | 12,16 | 0,91% | 115,00 |
| 18.07.2025 | 12,38 | 12,43 | 12,02 | 12,05 | -2,35% | - |
| 17.07.2025 | 12,40 | 12,43 | 12,21 | 12,34 | -0,40% | - |
| 16.07.2025 | 12,62 | 12,62 | 12,26 | 12,39 | -1,74% | - |
| 15.07.2025 | 12,64 | 12,73 | 12,55 | 12,61 | -0,24% | - |
| 14.07.2025 | 12,42 | 12,66 | 12,32 | 12,64 | 0,64% | - |
| 11.07.2025 | 12,53 | 12,60 | 12,47 | 12,56 | 0,32% | - |
| 10.07.2025 | 12,48 | 12,58 | 12,40 | 12,52 | 0,32% | - |
| 09.07.2025 | 12,34 | 12,55 | 12,21 | 12,48 | 1,13% | - |
| 08.07.2025 | 12,16 | 12,37 | 12,15 | 12,34 | 1,48% | - |
| 07.07.2025 | 12,26 | 12,38 | 12,09 | 12,16 | -0,82% | - |
| 04.07.2025 | 12,28 | 12,38 | 12,21 | 12,26 | -0,08% | - |
| 03.07.2025 | 12,54 | 12,64 | 12,13 | 12,27 | -2,00% | - |
| 02.07.2025 | 12,44 | 12,70 | 12,42 | 12,52 | 0,64% | - |
| 01.07.2025 | 12,27 | 12,46 | 12,14 | 12,44 | 1,55% | - |
| 30.06.2025 | 12,13 | 12,30 | 12,08 | 12,25 | 1,24% | - |
| 27.06.2025 | 12,08 | 12,24 | 12,02 | 12,10 | 0,33% | - |
| 26.06.2025 | 11,92 | 12,08 | 11,87 | 12,06 | 1,34% | - |
| 25.06.2025 | 11,88 | 11,97 | 11,83 | 11,90 | 0,17% | - |
| 24.06.2025 | 11,95 | 12,00 | 11,76 | 11,88 | 0,51% | - |
| 23.06.2025 | 11,76 | 11,83 | 11,62 | 11,82 | 0,51% | - |
| 20.06.2025 | 11,89 | 11,95 | 11,74 | 11,76 | -1,18% | - |
| 19.06.2025 | 11,84 | 11,93 | 11,56 | 11,90 | 0,51% | - |
| 18.06.2025 | 11,88 | 11,94 | 11,75 | 11,84 | -0,34% | - |
| 17.06.2025 | 11,92 | 12,00 | 11,84 | 11,88 | -0,34% | - |
| 16.06.2025 | 11,81 | 12,05 | 11,73 | 11,92 | 1,02% | - |
| 13.06.2025 | 12,74 | 12,74 | 11,78 | 11,80 | -7,38% | - |
| 12.06.2025 | 12,84 | 12,87 | 12,67 | 12,74 | -0,78% | - |
| 11.06.2025 | 12,69 | 13,03 | 12,67 | 12,84 | 1,10% | - |
| 10.06.2025 | 12,67 | 12,79 | 12,63 | 12,70 | 0,24% | - |
| 09.06.2025 | 12,69 | 12,70 | 12,63 | 12,67 | -0,08% | - |
| 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% | - |