14,970€
-0,86%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 15,63 | 15,64 | 15,58 | 15,60 | -0,57% | - |
| 11.05.2026 | 15,49 | 15,70 | 15,40 | 15,69 | -0,44% | - |
| 08.05.2026 | 15,75 | 15,76 | 15,74 | 15,76 | 0,06% | - |
| 07.05.2026 | 15,91 | 15,97 | 15,71 | 15,75 | -0,76% | 1,00 |
| 06.05.2026 | 16,19 | 16,32 | 15,85 | 15,87 | -2,22% | - |
| 05.05.2026 | 16,18 | 16,71 | 16,18 | 16,23 | 0,50% | - |
| 04.05.2026 | 15,89 | 16,56 | 15,86 | 16,15 | 1,89% | 2,00 |
| 30.04.2026 | 15,65 | 15,89 | 15,50 | 15,85 | 0,96% | - |
| 29.04.2026 | 15,59 | 15,75 | 15,54 | 15,70 | 0,71% | - |
| 28.04.2026 | 15,69 | 15,80 | 15,59 | 15,59 | -0,57% | - |
| 27.04.2026 | 15,41 | 15,74 | 15,25 | 15,68 | 2,02% | - |
| 24.04.2026 | 15,21 | 15,43 | 15,16 | 15,37 | 1,32% | - |
| 23.04.2026 | 15,07 | 15,45 | 15,07 | 15,17 | -0,72% | - |
| 22.04.2026 | 15,19 | 15,41 | 15,18 | 15,28 | 0,33% | - |
| 21.04.2026 | 15,39 | 15,40 | 15,21 | 15,23 | 0,66% | - |
| 20.04.2026 | 15,29 | 15,29 | 15,11 | 15,13 | -1,37% | - |
| 17.04.2026 | 15,33 | 15,40 | 15,15 | 15,34 | 0,20% | - |
| 16.04.2026 | 15,25 | 15,61 | 15,23 | 15,31 | -0,39% | - |
| 15.04.2026 | 15,62 | 16,00 | 15,35 | 15,37 | -7,74% | - |
| 14.04.2026 | 16,51 | 16,76 | 16,50 | 16,66 | 0,85% | - |
| 13.04.2026 | 16,19 | 16,59 | 16,18 | 16,52 | 0,92% | - |
| 10.04.2026 | 16,56 | 16,69 | 16,35 | 16,37 | -1,03% | 800,00 |
| 09.04.2026 | 16,43 | 16,61 | 16,24 | 16,54 | 0,24% | - |
| 08.04.2026 | 16,43 | 16,83 | 16,33 | 16,50 | -1,08% | - |
| 07.04.2026 | 16,49 | 16,81 | 16,43 | 16,68 | 2,14% | 1,00 |
| 02.04.2026 | 16,59 | 16,59 | 16,22 | 16,33 | -1,57% | - |
| 01.04.2026 | 16,88 | 17,04 | 16,30 | 16,59 | -0,66% | - |
| 31.03.2026 | 16,24 | 16,84 | 15,97 | 16,70 | 3,02% | - |
| 30.03.2026 | 16,19 | 16,46 | 16,03 | 16,21 | -0,61% | - |
| 27.03.2026 | 16,99 | 17,06 | 16,19 | 16,31 | -4,00% | 517,00 |
| 26.03.2026 | 16,51 | 17,12 | 16,49 | 16,99 | 0,59% | 517,00 |
| 25.03.2026 | 16,91 | 17,11 | 16,68 | 16,89 | 1,32% | 1.100,00 |
| 24.03.2026 | 16,85 | 17,04 | 16,60 | 16,67 | -2,00% | - |
| 23.03.2026 | 16,56 | 17,12 | 16,19 | 17,01 | 1,67% | 1.000,00 |
| 20.03.2026 | 17,03 | 17,32 | 16,61 | 16,73 | -1,76% | 1,00 |
| 19.03.2026 | 16,69 | 17,38 | 16,51 | 17,03 | 1,07% | - |
| 18.03.2026 | 17,48 | 17,56 | 16,83 | 16,85 | -3,11% | - |
| 17.03.2026 | 17,04 | 17,49 | 16,86 | 17,39 | 1,93% | - |
| 16.03.2026 | 17,29 | 17,34 | 16,88 | 17,06 | -0,58% | - |
| 13.03.2026 | 16,87 | 17,43 | 16,71 | 17,16 | 1,60% | - |
| 12.03.2026 | 16,65 | 17,18 | 16,45 | 16,89 | -0,06% | 1,00 |
| 11.03.2026 | 16,60 | 17,03 | 16,46 | 16,90 | 1,99% | 1,00 |
| 10.03.2026 | 16,85 | 17,32 | 16,54 | 16,57 | -0,72% | 1,00 |
| 09.03.2026 | 15,41 | 16,69 | 15,39 | 16,69 | 4,38% | 200,00 |
| 06.03.2026 | 17,07 | 17,09 | 15,82 | 15,99 | -5,22% | - |
| 05.03.2026 | 17,14 | 17,26 | 16,81 | 16,87 | -1,86% | 600,00 |
| 04.03.2026 | 17,10 | 17,34 | 16,78 | 17,19 | 0,70% | - |
| 03.03.2026 | 17,01 | 17,07 | 16,50 | 17,07 | -0,12% | 750,00 |
| 02.03.2026 | 16,87 | 17,09 | 16,53 | 17,09 | 0,35% | 250,00 |
| 27.02.2026 | 16,67 | 17,09 | 16,59 | 17,03 | 2,22% | 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% | - |