15,650€
-0,70%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 15,49 | 15,54 | 15,48 | 15,50 | -1,65% | - |
| 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% | - |
| 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% | - |