11,881CHF
0,68%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 12,66 | 12,66 | 12,20 | 12,22 | -2,24% | 205.528,00 |
| 10.03.2025 | 12,48 | 12,66 | 12,34 | 12,50 | 0,32% | 209.489,00 |
| 07.03.2025 | 12,46 | 13,24 | 12,28 | 12,46 | 0,00% | 347.166,00 |
| 06.03.2025 | 12,36 | 12,66 | 12,36 | 12,46 | 1,80% | 190.382,00 |
| 05.03.2025 | 12,22 | 12,50 | 12,22 | 12,24 | 1,49% | 173.342,00 |
| 04.03.2025 | 12,28 | 12,42 | 12,06 | 12,06 | -2,58% | 123.454,00 |
| 03.03.2025 | 12,24 | 12,50 | 12,16 | 12,38 | 1,31% | 131.971,00 |
| 28.02.2025 | 12,32 | 12,36 | 12,22 | 12,22 | -1,29% | 127.032,00 |
| 27.02.2025 | 12,52 | 12,64 | 12,38 | 12,38 | -1,59% | 156.423,00 |
| 26.02.2025 | 12,40 | 12,62 | 12,36 | 12,58 | 1,78% | 94.053,00 |
| 25.02.2025 | 12,40 | 12,50 | 12,30 | 12,36 | -0,32% | 97.749,00 |
| 24.02.2025 | 12,54 | 12,62 | 12,34 | 12,40 | -1,12% | 118.794,00 |
| 21.02.2025 | 12,50 | 12,68 | 12,46 | 12,54 | 1,29% | 146.070,00 |
| 20.02.2025 | 12,26 | 12,46 | 12,24 | 12,38 | 1,14% | 183.893,00 |
| 19.02.2025 | 12,48 | 12,52 | 12,22 | 12,24 | -1,61% | 201.669,00 |
| 18.02.2025 | 12,06 | 12,46 | 12,06 | 12,44 | 2,81% | 114.949,00 |
| 17.02.2025 | 12,08 | 12,20 | 12,08 | 12,10 | 0,33% | 54.063,00 |
| 14.02.2025 | 12,28 | 12,28 | 12,04 | 12,06 | -1,63% | 137.669,00 |
| 13.02.2025 | 12,32 | 12,32 | 12,06 | 12,26 | 0,49% | 119.295,00 |
| 12.02.2025 | 12,22 | 12,34 | 12,16 | 12,20 | 0,16% | 132.788,00 |
| 11.02.2025 | 12,08 | 12,26 | 12,02 | 12,18 | 1,00% | 146.513,00 |
| 10.02.2025 | 11,74 | 12,10 | 11,72 | 12,06 | 3,43% | 169.341,00 |
| 07.02.2025 | 11,86 | 11,86 | 11,64 | 11,66 | -1,35% | 131.354,00 |
| 06.02.2025 | 11,76 | 11,82 | 11,68 | 11,82 | 0,85% | 79.960,00 |
| 05.02.2025 | 11,64 | 11,80 | 11,58 | 11,72 | 0,69% | 149.875,00 |
| 04.02.2025 | 11,46 | 11,64 | 11,36 | 11,64 | 2,11% | 97.248,00 |
| 03.02.2025 | 11,20 | 11,44 | 11,20 | 11,40 | -0,35% | 132.709,00 |
| 31.01.2025 | 11,46 | 11,50 | 11,36 | 11,44 | 0,18% | 160.194,00 |
| 30.01.2025 | 11,40 | 11,42 | 11,32 | 11,42 | 0,88% | 142.534,00 |
| 29.01.2025 | 11,60 | 11,72 | 11,26 | 11,32 | -2,41% | 195.123,00 |
| 28.01.2025 | 11,50 | 11,64 | 11,46 | 11,60 | 1,93% | 219.828,00 |
| 27.01.2025 | 11,34 | 11,56 | 11,26 | 11,38 | 0,18% | 127.703,00 |
| 24.01.2025 | 11,38 | 11,44 | 11,28 | 11,36 | 0,89% | 118.718,00 |
| 23.01.2025 | 11,16 | 11,26 | 11,08 | 11,26 | 0,90% | 102.657,00 |
| 22.01.2025 | 11,08 | 11,32 | 11,02 | 11,16 | 0,72% | 161.163,00 |
| 21.01.2025 | 10,90 | 11,08 | 10,90 | 11,08 | 1,65% | 98.023,00 |
| 20.01.2025 | 10,76 | 10,98 | 10,74 | 10,90 | 1,30% | 119.789,00 |
| 17.01.2025 | 10,56 | 10,76 | 10,56 | 10,76 | 1,70% | 96.608,00 |
| 16.01.2025 | 10,76 | 10,84 | 10,52 | 10,58 | -1,49% | 212.415,00 |
| 15.01.2025 | 10,50 | 10,78 | 10,40 | 10,74 | 2,29% | 112.406,00 |
| 14.01.2025 | 10,44 | 10,50 | 10,26 | 10,50 | 1,35% | 286.250,00 |