12,900€
-0,85%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 12,90 | 13,13 | 12,90 | 13,08 | 0,54% | - |
| 28.09.2026 | 13,09 | 13,21 | 12,91 | 13,01 | -1,21% | - |
| 25.09.2026 | 13,03 | 13,19 | 12,99 | 13,17 | 0,53% | - |
| 24.09.2026 | 13,08 | 13,22 | 12,93 | 13,10 | 0,46% | - |
| 23.09.2026 | 13,27 | 13,29 | 13,02 | 13,04 | -1,58% | - |
| 22.09.2026 | 13,23 | 13,38 | 13,19 | 13,25 | 0,00% | - |
| 21.09.2026 | 13,23 | 13,28 | 13,10 | 13,25 | 1,07% | - |
| 18.09.2026 | 13,27 | 13,41 | 13,10 | 13,11 | -1,28% | 1,00 |
| 17.09.2026 | 13,34 | 13,48 | 13,28 | 13,28 | -0,75% | 350,00 |
| 16.09.2026 | 13,33 | 13,48 | 13,27 | 13,38 | 0,83% | - |
| 15.09.2026 | 13,16 | 13,42 | 13,14 | 13,27 | 0,08% | - |
| 14.09.2026 | 13,20 | 13,29 | 13,11 | 13,26 | 0,45% | - |
| 11.09.2026 | 13,23 | 13,36 | 13,19 | 13,20 | -0,23% | - |
| 10.09.2026 | 13,43 | 13,56 | 13,22 | 13,23 | -1,49% | 1,00 |
| 09.09.2026 | 13,52 | 13,63 | 13,35 | 13,43 | -1,54% | - |
| 08.09.2026 | 13,67 | 13,67 | 13,64 | 13,64 | -0,22% | - |
| 07.09.2026 | 13,83 | 13,84 | 13,66 | 13,67 | -1,01% | 1,00 |
| 04.09.2026 | 13,81 | 13,89 | 13,72 | 13,81 | -0,07% | - |
| 03.09.2026 | 13,57 | 13,82 | 13,52 | 13,82 | 1,47% | - |
| 02.09.2026 | 13,52 | 13,71 | 13,47 | 13,62 | 0,59% | - |
| 01.09.2026 | 13,97 | 14,01 | 13,44 | 13,54 | -2,87% | - |
| 31.08.2026 | 13,97 | 14,34 | 13,94 | 13,94 | -0,71% | 350,00 |
| 28.08.2026 | 14,17 | 14,28 | 13,98 | 14,04 | -0,78% | - |
| 27.08.2026 | 13,88 | 14,16 | 13,85 | 14,15 | 2,02% | - |
| 26.08.2026 | 13,80 | 14,02 | 13,78 | 13,87 | 0,73% | - |
| 25.08.2026 | 13,81 | 13,95 | 13,76 | 13,77 | -0,43% | - |
| 24.08.2026 | 13,79 | 13,93 | 13,73 | 13,83 | 0,14% | - |
| 21.08.2026 | 13,91 | 13,91 | 13,72 | 13,81 | -0,22% | - |
| 20.08.2026 | 13,77 | 13,84 | 13,45 | 13,84 | -0,72% | 1,00 |
| 19.08.2026 | 14,02 | 14,10 | 13,78 | 13,94 | -0,99% | - |
| 18.08.2026 | 13,69 | 14,15 | 13,67 | 14,08 | 1,88% | 1,00 |
| 17.08.2026 | 14,65 | 14,70 | 13,80 | 13,82 | -5,60% | - |
| 14.08.2026 | 14,63 | 14,74 | 14,22 | 14,64 | 0,97% | - |
| 13.08.2026 | 14,69 | 14,83 | 14,44 | 14,50 | -1,23% | - |
| 12.08.2026 | 14,66 | 14,76 | 14,63 | 14,68 | 0,20% | 100,00 |
| 11.08.2026 | 14,80 | 14,80 | 14,64 | 14,65 | -0,68% | - |
| 10.08.2026 | 15,05 | 15,05 | 14,73 | 14,75 | -1,80% | - |
| 07.08.2026 | 14,86 | 15,06 | 14,75 | 15,02 | 0,00% | - |
| 06.08.2026 | 15,13 | 15,24 | 14,95 | 15,02 | 0,20% | - |
| 05.08.2026 | 15,17 | 15,23 | 14,91 | 14,99 | -1,06% | 100,00 |
| 04.08.2026 | 15,22 | 15,26 | 15,04 | 15,15 | -0,46% | - |
| 03.08.2026 | 15,38 | 15,66 | 15,16 | 15,22 | -1,17% | 1.500,00 |
| 31.07.2026 | 15,62 | 15,67 | 15,17 | 15,40 | -1,35% | - |
| 30.07.2026 | 15,52 | 15,68 | 15,44 | 15,61 | -0,06% | - |
| 29.07.2026 | 15,88 | 15,93 | 15,53 | 15,62 | -1,58% | - |
| 28.07.2026 | 15,96 | 16,18 | 15,83 | 15,87 | -0,38% | - |
| 27.07.2026 | 16,06 | 16,06 | 15,77 | 15,93 | 1,34% | - |
| 24.07.2026 | 15,84 | 15,90 | 15,65 | 15,72 | -0,63% | - |
| 23.07.2026 | 15,92 | 16,00 | 15,75 | 15,82 | -0,69% | - |
| 22.07.2026 | 15,99 | 16,13 | 15,82 | 15,93 | -0,38% | - |
| 21.07.2026 | 16,10 | 16,26 | 15,46 | 15,99 | -1,42% | - |
| 20.07.2026 | 16,03 | 16,39 | 15,97 | 16,22 | 1,06% | - |
| 17.07.2026 | 15,92 | 16,43 | 15,90 | 16,05 | -0,86% | - |
| 16.07.2026 | 15,70 | 16,66 | 15,64 | 16,19 | 3,32% | - |
| 15.07.2026 | 15,53 | 15,69 | 15,42 | 15,67 | 1,16% | - |
| 14.07.2026 | 15,43 | 15,59 | 15,42 | 15,49 | -0,19% | - |
| 13.07.2026 | 15,43 | 15,70 | 15,17 | 15,52 | 1,17% | - |
| 10.07.2026 | 15,37 | 15,40 | 15,14 | 15,34 | -0,13% | - |
| 09.07.2026 | 15,37 | 15,51 | 15,22 | 15,36 | 0,07% | - |
| 08.07.2026 | 15,23 | 15,40 | 15,13 | 15,35 | 0,39% | - |
| 07.07.2026 | 15,05 | 15,30 | 14,95 | 15,29 | 1,59% | - |
| 06.07.2026 | 14,89 | 15,06 | 14,74 | 15,05 | 1,07% | 1,00 |
| 03.07.2026 | 14,74 | 14,92 | 14,67 | 14,89 | 1,43% | - |
| 02.07.2026 | 14,64 | 14,83 | 14,59 | 14,68 | 0,75% | - |
| 01.07.2026 | 14,71 | 14,83 | 14,55 | 14,57 | -3,06% | - |
| 30.06.2026 | 15,31 | 15,31 | 15,02 | 15,03 | -1,05% | - |
| 29.06.2026 | 15,05 | 15,19 | 14,95 | 15,19 | 1,27% | - |
| 26.06.2026 | 15,17 | 15,17 | 14,95 | 15,00 | -0,66% | - |
| 25.06.2026 | 15,21 | 15,31 | 15,06 | 15,10 | -0,66% | - |
| 24.06.2026 | 15,15 | 15,23 | 15,05 | 15,20 | 1,74% | - |
| 23.06.2026 | 15,11 | 15,11 | 14,93 | 14,94 | -0,07% | 1,00 |
| 22.06.2026 | 14,97 | 15,04 | 14,89 | 14,95 | -0,20% | - |
| 19.06.2026 | 15,51 | 15,51 | 14,97 | 14,98 | -3,35% | - |
| 18.06.2026 | 15,82 | 15,90 | 15,32 | 15,50 | -2,08% | - |
| 17.06.2026 | 16,05 | 16,15 | 15,83 | 15,83 | -2,88% | 1,00 |
| 16.06.2026 | 16,31 | 16,37 | 16,28 | 16,30 | 0,43% | - |
| 15.06.2026 | 16,58 | 16,99 | 16,19 | 16,23 | -1,34% | - |
| 12.06.2026 | 16,65 | 16,65 | 16,24 | 16,45 | 0,43% | - |
| 11.06.2026 | 16,13 | 16,43 | 16,13 | 16,38 | 1,17% | - |
| 10.06.2026 | 16,05 | 16,30 | 15,91 | 16,19 | 1,50% | - |
| 09.06.2026 | 15,91 | 16,27 | 15,88 | 15,95 | 0,00% | - |
| 08.06.2026 | 15,83 | 16,06 | 15,83 | 15,95 | -0,75% | - |
| 05.06.2026 | 16,25 | 16,25 | 15,91 | 16,07 | -1,23% | - |
| 04.06.2026 | 15,95 | 16,27 | 15,85 | 16,27 | 1,18% | - |
| 03.06.2026 | 16,25 | 16,25 | 15,97 | 16,08 | 1,07% | - |
| 02.06.2026 | 16,17 | 16,22 | 15,88 | 15,91 | -2,69% | - |
| 01.06.2026 | 16,32 | 16,52 | 16,19 | 16,35 | -0,55% | - |
| 29.05.2026 | 16,19 | 16,44 | 16,12 | 16,44 | 1,86% | - |
| 28.05.2026 | 15,83 | 16,14 | 15,83 | 16,14 | 0,37% | - |
| 27.05.2026 | 16,21 | 16,38 | 16,07 | 16,08 | -1,41% | - |
| 26.05.2026 | 16,62 | 16,62 | 16,17 | 16,31 | -1,98% | - |
| 25.05.2026 | 16,21 | 16,64 | 16,21 | 16,64 | 2,27% | 2,00 |
| 22.05.2026 | 16,53 | 16,53 | 16,05 | 16,27 | -1,09% | - |
| 21.05.2026 | 16,67 | 16,67 | 16,23 | 16,45 | -1,26% | - |
| 20.05.2026 | 16,21 | 16,67 | 16,19 | 16,66 | 1,96% | - |
| 19.05.2026 | 16,09 | 16,48 | 15,87 | 16,34 | 2,77% | - |
| 18.05.2026 | 15,73 | 16,00 | 15,61 | 15,90 | 0,70% | 240,00 |
| 15.05.2026 | 16,00 | 16,09 | 15,68 | 15,79 | -2,59% | - |
| 14.05.2026 | 16,09 | 16,22 | 16,06 | 16,21 | 0,75% | - |
| 13.05.2026 | 15,53 | 16,09 | 15,51 | 16,09 | 3,14% | 1,00 |