11,139CHF
0,26%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.08.2025 | 11,17 | 11,18 | 11,12 | 11,14 | 0,25% | - |
01.08.2025 | 11,29 | 11,29 | 11,06 | 11,11 | -2,72% | - |
31.07.2025 | 11,46 | 11,60 | 11,38 | 11,42 | 0,00% | 67.223,00 |
30.07.2025 | 11,42 | 11,54 | 11,36 | 11,42 | 0,53% | 50.099,00 |
29.07.2025 | 11,60 | 11,68 | 11,34 | 11,36 | -2,57% | 55.065,00 |
28.07.2025 | 11,80 | 11,86 | 11,60 | 11,66 | -0,68% | 94.952,00 |
25.07.2025 | 11,50 | 11,74 | 11,42 | 11,74 | 1,21% | 50.726,00 |
24.07.2025 | 11,42 | 11,62 | 11,36 | 11,60 | 1,75% | 66.614,00 |
23.07.2025 | 11,48 | 11,56 | 11,36 | 11,40 | 0,00% | 58.944,00 |
22.07.2025 | 11,10 | 11,44 | 11,10 | 11,40 | 0,00% | 68.781,00 |
21.07.2025 | 11,12 | 11,42 | 11,12 | 11,40 | 1,24% | 63.733,00 |
18.07.2025 | 11,42 | 11,48 | 11,22 | 11,26 | -2,09% | 89.496,00 |
17.07.2025 | 11,50 | 11,56 | 11,40 | 11,50 | 0,35% | 84.082,00 |
16.07.2025 | 11,70 | 11,74 | 11,42 | 11,46 | -2,39% | 47.750,00 |
15.07.2025 | 11,72 | 11,86 | 11,66 | 11,74 | -0,17% | 50.943,00 |
14.07.2025 | 11,66 | 11,76 | 11,60 | 11,76 | 0,51% | 43.106,00 |
11.07.2025 | 11,60 | 11,74 | 11,60 | 11,70 | 0,17% | 43.089,00 |
10.07.2025 | 11,64 | 11,78 | 11,58 | 11,68 | 0,86% | 53.907,00 |
09.07.2025 | 11,48 | 11,70 | 11,38 | 11,58 | 0,87% | 53.240,00 |
08.07.2025 | 11,80 | 11,80 | 11,32 | 11,48 | 0,70% | 47.983,00 |
07.07.2025 | 11,50 | 11,56 | 11,30 | 11,40 | -0,87% | 46.058,00 |
04.07.2025 | 11,48 | 11,56 | 11,40 | 11,50 | 0,17% | 53.389,00 |
03.07.2025 | 11,80 | 11,82 | 11,36 | 11,48 | -1,88% | 67.567,00 |
02.07.2025 | 11,60 | 11,90 | 11,60 | 11,70 | 0,86% | 98.457,00 |
01.07.2025 | 11,44 | 11,60 | 11,32 | 11,60 | 1,40% | 60.039,00 |
30.06.2025 | 11,42 | 11,50 | 11,30 | 11,44 | 1,06% | 159.555,00 |
27.06.2025 | 11,38 | 11,48 | 11,28 | 11,32 | 0,35% | 53.790,00 |
26.06.2025 | 11,12 | 11,32 | 11,12 | 11,28 | 1,26% | 49.075,00 |
25.06.2025 | 11,08 | 11,22 | 11,08 | 11,14 | 0,54% | 42.317,00 |
24.06.2025 | 11,18 | 11,32 | 11,00 | 11,08 | 0,36% | 51.589,00 |
23.06.2025 | 11,00 | 11,12 | 10,90 | 11,04 | -0,36% | 82.133,00 |
20.06.2025 | 11,06 | 11,24 | 11,06 | 11,08 | -0,36% | 77.022,00 |
19.06.2025 | 11,02 | 11,20 | 10,84 | 11,12 | -0,36% | 68.521,00 |
18.06.2025 | 11,14 | 11,26 | 11,02 | 11,16 | -0,36% | 52.071,00 |
17.06.2025 | 11,26 | 11,32 | 11,16 | 11,20 | -0,36% | 133.195,00 |
16.06.2025 | 11,10 | 11,32 | 11,04 | 11,24 | 1,08% | 67.148,00 |
13.06.2025 | 11,50 | 11,80 | 11,04 | 11,12 | -7,18% | 191.038,00 |
12.06.2025 | 12,00 | 12,08 | 11,92 | 11,98 | -1,16% | 33.900,00 |
11.06.2025 | 12,00 | 12,24 | 12,00 | 12,12 | 1,51% | 118.068,00 |
10.06.2025 | 11,80 | 12,00 | 11,80 | 11,94 | 0,49% | 60.994,00 |
09.06.2025 | 11,89 | 11,89 | 11,84 | 11,88 | -0,16% | - |
06.06.2025 | 11,90 | 11,90 | 11,66 | 11,90 | 0,85% | 51.659,00 |
05.06.2025 | 11,82 | 11,86 | 11,72 | 11,80 | 0,85% | 26.249,00 |
04.06.2025 | 11,66 | 11,80 | 11,56 | 11,70 | 0,52% | 128.157,00 |
03.06.2025 | 11,70 | 11,76 | 11,58 | 11,64 | -0,51% | 48.935,00 |
02.06.2025 | 11,78 | 11,78 | 11,62 | 11,70 | 0,34% | 84.816,00 |
30.05.2025 | 11,80 | 11,90 | 11,64 | 11,66 | 0,69% | 70.014,00 |
28.05.2025 | 11,76 | 11,86 | 11,44 | 11,58 | -1,86% | 143.357,00 |
27.05.2025 | 11,94 | 11,98 | 11,78 | 11,80 | -1,34% | 49.600,00 |
26.05.2025 | 12,04 | 12,04 | 11,90 | 11,96 | 0,17% | 26.043,00 |
23.05.2025 | 11,92 | 12,08 | 11,72 | 11,94 | 0,00% | 69.805,00 |
22.05.2025 | 12,04 | 12,14 | 11,80 | 11,94 | -1,65% | 56.156,00 |
21.05.2025 | 12,10 | 12,16 | 12,00 | 12,14 | 0,00% | 49.817,00 |
20.05.2025 | 12,18 | 12,30 | 12,08 | 12,14 | -0,16% | 65.137,00 |
19.05.2025 | 12,14 | 12,20 | 12,00 | 12,16 | 0,33% | 71.596,00 |
16.05.2025 | 12,04 | 12,16 | 12,00 | 12,12 | 0,83% | 61.808,00 |
15.05.2025 | 12,00 | 12,08 | 11,92 | 12,02 | 0,33% | 49.450,00 |
14.05.2025 | 11,94 | 12,06 | 11,86 | 11,98 | 0,84% | 70.115,00 |
13.05.2025 | 11,90 | 12,06 | 11,86 | 11,88 | 0,34% | 60.316,00 |
12.05.2025 | 12,00 | 12,04 | 11,74 | 11,84 | 0,85% | 168.084,00 |
09.05.2025 | 11,50 | 11,74 | 11,50 | 11,74 | 2,26% | 59.765,00 |
08.05.2025 | 11,40 | 11,68 | 11,38 | 11,48 | 1,06% | 67.475,00 |
07.05.2025 | 11,46 | 11,46 | 11,24 | 11,36 | 0,18% | 43.726,00 |
06.05.2025 | 11,38 | 11,40 | 11,06 | 11,34 | -0,18% | 63.745,00 |
05.05.2025 | 11,46 | 11,56 | 11,36 | 11,36 | -0,87% | 81.596,00 |
02.05.2025 | 11,32 | 11,50 | 11,32 | 11,46 | 1,24% | 83.660,00 |
30.04.2025 | 11,36 | 11,46 | 11,26 | 11,32 | -0,35% | 114.695,00 |
29.04.2025 | 11,28 | 11,40 | 11,20 | 11,36 | 1,61% | 77.485,00 |
28.04.2025 | 11,16 | 11,30 | 11,10 | 11,18 | 0,54% | 92.604,00 |
25.04.2025 | 10,98 | 11,16 | 10,96 | 11,12 | 2,02% | 146.446,00 |
24.04.2025 | 10,80 | 10,92 | 10,62 | 10,90 | 0,37% | 73.220,00 |
23.04.2025 | 10,88 | 10,96 | 10,74 | 10,86 | 1,12% | 181.380,00 |
22.04.2025 | 10,16 | 10,74 | 10,16 | 10,74 | 5,71% | 160.488,00 |
17.04.2025 | 9,97 | 10,16 | 9,92 | 10,16 | 2,01% | 92.713,00 |
16.04.2025 | 10,00 | 10,00 | 9,86 | 9,96 | -0,99% | 165.023,00 |
15.04.2025 | 10,00 | 10,14 | 9,90 | 10,06 | 0,60% | 136.995,00 |
14.04.2025 | 10,00 | 10,10 | 9,90 | 10,00 | -0,40% | 160.251,00 |
11.04.2025 | 9,98 | 10,08 | 9,85 | 10,04 | 2,55% | 156.292,00 |
10.04.2025 | 10,38 | 10,38 | 9,74 | 9,79 | 3,60% | 326.731,00 |
09.04.2025 | 10,50 | 10,50 | 9,18 | 9,45 | -17,25% | 639.281,00 |
08.04.2025 | 12,00 | 12,00 | 11,04 | 11,42 | 2,15% | 250.229,00 |
07.04.2025 | 10,52 | 11,78 | 9,00 | 11,18 | -4,12% | 485.394,00 |
04.04.2025 | 11,98 | 12,08 | 11,50 | 11,66 | -3,80% | 261.133,00 |
03.04.2025 | 12,00 | 12,36 | 11,86 | 12,12 | -0,98% | 138.132,00 |
02.04.2025 | 12,54 | 12,54 | 12,08 | 12,24 | -2,70% | 184.166,00 |
01.04.2025 | 12,98 | 12,98 | 12,46 | 12,58 | -1,10% | 135.047,00 |
31.03.2025 | 12,78 | 12,92 | 12,54 | 12,72 | -1,70% | 175.298,00 |
28.03.2025 | 13,06 | 13,16 | 12,94 | 12,94 | -0,92% | 74.870,00 |
27.03.2025 | 13,06 | 13,18 | 12,94 | 13,06 | -0,46% | 113.311,00 |
26.03.2025 | 13,20 | 13,20 | 13,04 | 13,12 | -0,30% | 110.015,00 |
25.03.2025 | 13,08 | 13,16 | 12,94 | 13,16 | 1,23% | 92.645,00 |
24.03.2025 | 13,20 | 13,20 | 12,90 | 13,00 | -0,31% | 131.302,00 |
21.03.2025 | 13,26 | 13,36 | 12,98 | 13,04 | -1,36% | 190.180,00 |
20.03.2025 | 13,20 | 13,24 | 12,96 | 13,22 | 0,61% | 143.395,00 |
19.03.2025 | 12,92 | 13,14 | 12,92 | 13,14 | 1,39% | 129.991,00 |
18.03.2025 | 12,96 | 13,12 | 12,82 | 12,96 | 0,93% | 195.447,00 |
17.03.2025 | 12,88 | 12,92 | 12,70 | 12,84 | 0,16% | 159.800,00 |
14.03.2025 | 12,54 | 12,92 | 12,52 | 12,82 | 2,40% | 141.594,00 |
13.03.2025 | 12,66 | 12,66 | 12,44 | 12,52 | -1,26% | 150.328,00 |
12.03.2025 | 12,36 | 12,70 | 12,28 | 12,68 | 3,76% | 170.263,00 |