12,459CHF
-0,64%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 12,61 | 12,61 | 12,37 | 12,46 | -0,60% | - |
| 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 |
| 13.01.2025 | 10,30 | 10,44 | 10,24 | 10,36 | 1,17% | 126.397,00 |
| 10.01.2025 | 10,60 | 10,64 | 10,22 | 10,24 | -3,21% | 217.186,00 |
| 09.01.2025 | 10,60 | 10,64 | 10,42 | 10,58 | 0,38% | 248.416,00 |
| 08.01.2025 | 10,72 | 10,82 | 10,54 | 10,54 | -2,41% | 169.753,00 |
| 07.01.2025 | 10,86 | 10,98 | 10,72 | 10,80 | -0,18% | 200.648,00 |
| 06.01.2025 | 10,82 | 11,02 | 10,76 | 10,82 | 0,37% | 237.156,00 |
| 03.01.2025 | 10,38 | 10,82 | 10,38 | 10,78 | 3,71% | 303.219,00 |
| 02.01.2025 | 10,38 | 10,42 | 10,30 | 10,39 | 0,14% | - |
| 30.12.2024 | 10,58 | 10,60 | 10,30 | 10,38 | -1,33% | 128.077,00 |
| 27.12.2024 | 10,18 | 10,60 | 10,18 | 10,52 | 3,75% | 157.808,00 |
| 23.12.2024 | 10,12 | 10,24 | 10,06 | 10,14 | 0,80% | 187.675,00 |
| 20.12.2024 | 9,88 | 10,16 | 9,80 | 10,06 | 1,00% | 326.378,00 |
| 19.12.2024 | 9,75 | 10,16 | 9,57 | 9,96 | -0,99% | 455.207,00 |
| 18.12.2024 | 10,76 | 10,82 | 10,06 | 10,06 | -6,68% | 396.814,00 |
| 17.12.2024 | 10,68 | 11,02 | 10,50 | 10,78 | -1,28% | 386.148,00 |
| 16.12.2024 | 12,12 | 12,20 | 10,86 | 10,92 | -8,85% | 680.435,00 |
| 13.12.2024 | 13,50 | 13,52 | 11,98 | 11,98 | -16,46% | 967.203,00 |
| 12.12.2024 | 14,38 | 14,46 | 14,26 | 14,34 | -0,28% | 84.164,00 |
| 11.12.2024 | 14,26 | 14,42 | 14,22 | 14,38 | 0,56% | 71.076,00 |
| 10.12.2024 | 13,98 | 14,30 | 13,98 | 14,30 | 0,42% | 116.186,00 |
| 09.12.2024 | 14,20 | 14,34 | 14,14 | 14,24 | 0,42% | 103.387,00 |
| 06.12.2024 | 14,14 | 14,26 | 14,14 | 14,18 | 0,28% | 72.193,00 |
| 05.12.2024 | 14,02 | 14,16 | 13,98 | 14,14 | 0,86% | 71.130,00 |
| 04.12.2024 | 14,04 | 14,18 | 13,96 | 14,02 | 0,14% | 144.756,00 |
| 03.12.2024 | 14,04 | 14,08 | 13,92 | 14,00 | 0,00% | 112.700,00 |
| 02.12.2024 | 13,90 | 14,08 | 13,90 | 14,00 | 0,29% | 87.419,00 |
| 29.11.2024 | 13,98 | 14,04 | 13,82 | 13,96 | 0,43% | 98.776,00 |
| 28.11.2024 | 13,98 | 14,12 | 13,90 | 13,90 | -0,29% | 63.030,00 |
| 27.11.2024 | 13,98 | 13,98 | 13,76 | 13,94 | -0,43% | 71.235,00 |
| 26.11.2024 | 14,00 | 14,14 | 13,96 | 14,00 | -0,43% | 106.361,00 |
| 25.11.2024 | 14,20 | 14,24 | 14,04 | 14,06 | -0,57% | 139.368,00 |
| 22.11.2024 | 13,98 | 14,16 | 13,96 | 14,14 | 1,00% | 53.839,00 |
| 21.11.2024 | 14,04 | 14,08 | 13,93 | 14,00 | -0,57% | - |
| 20.11.2024 | 14,00 | 14,10 | 13,98 | 14,08 | 0,86% | 58.843,00 |
| 19.11.2024 | 14,04 | 14,10 | 13,80 | 13,96 | -0,57% | 73.949,00 |
| 18.11.2024 | 13,94 | 14,10 | 13,94 | 14,04 | 0,14% | 54.519,00 |
| 15.11.2024 | 13,86 | 14,08 | 13,86 | 14,02 | 0,72% | 88.795,00 |
| 14.11.2024 | 13,92 | 13,94 | 13,78 | 13,92 | 0,14% | 46.292,00 |
| 13.11.2024 | 13,76 | 13,90 | 13,70 | 13,90 | 0,72% | 69.007,00 |
| 12.11.2024 | 14,00 | 14,06 | 13,80 | 13,80 | -1,71% | 53.986,00 |
| 11.11.2024 | 13,96 | 14,20 | 13,96 | 14,04 | 0,14% | 120.431,00 |
| 08.11.2024 | 13,92 | 14,18 | 13,84 | 14,02 | 1,30% | 137.723,00 |
| 07.11.2024 | 13,82 | 13,98 | 13,70 | 13,84 | 0,87% | 64.573,00 |
| 06.11.2024 | 14,00 | 14,00 | 13,66 | 13,72 | 0,44% | 52.953,00 |
| 05.11.2024 | 13,70 | 13,70 | 13,52 | 13,66 | 0,15% | 39.675,00 |
| 04.11.2024 | 13,66 | 13,68 | 13,58 | 13,64 | -0,29% | 44.979,00 |
| 01.11.2024 | 13,84 | 13,84 | 13,68 | 13,68 | -0,73% | 28.038,00 |
| 31.10.2024 | 13,92 | 13,94 | 13,78 | 13,78 | -1,15% | 62.178,00 |
| 30.10.2024 | 14,00 | 14,00 | 13,80 | 13,94 | 0,00% | 112.665,00 |
| 29.10.2024 | 14,06 | 14,10 | 13,88 | 13,94 | -0,57% | 54.607,00 |
| 28.10.2024 | 13,96 | 14,10 | 13,90 | 14,02 | 1,15% | 57.925,00 |
| 25.10.2024 | 13,72 | 13,88 | 13,68 | 13,86 | 1,17% | 48.959,00 |
| 24.10.2024 | 13,86 | 13,86 | 13,70 | 13,70 | -0,58% | 39.243,00 |
| 23.10.2024 | 14,00 | 14,00 | 13,74 | 13,78 | -0,58% | 42.900,00 |
| 22.10.2024 | 13,80 | 13,88 | 13,74 | 13,86 | -0,14% | 45.363,00 |
| 21.10.2024 | 13,88 | 13,98 | 13,80 | 13,88 | 0,29% | 75.126,00 |
| 18.10.2024 | 13,82 | 13,90 | 13,70 | 13,84 | 0,29% | 68.368,00 |
| 17.10.2024 | 13,84 | 13,84 | 13,70 | 13,80 | 0,58% | 51.518,00 |
| 16.10.2024 | 13,80 | 13,80 | 13,70 | 13,72 | -0,58% | 67.610,00 |
| 15.10.2024 | 13,86 | 13,87 | 13,76 | 13,80 | 0,29% | - |
| 14.10.2024 | 13,80 | 13,80 | 13,70 | 13,76 | 0,15% | 62.139,00 |
| 11.10.2024 | 13,80 | 13,80 | 13,72 | 13,74 | 0,29% | 28.747,00 |
| 10.10.2024 | 13,82 | 13,82 | 13,66 | 13,70 | -0,29% | 47.730,00 |
| 09.10.2024 | 13,82 | 13,90 | 13,74 | 13,74 | 0,15% | 67.092,00 |
| 08.10.2024 | 13,84 | 13,84 | 13,64 | 13,72 | -0,87% | 24.468,00 |
| 07.10.2024 | 13,72 | 13,84 | 13,62 | 13,84 | 1,91% | 68.178,00 |
| 04.10.2024 | 13,36 | 13,66 | 13,36 | 13,58 | 0,74% | 44.667,00 |
| 03.10.2024 | 13,66 | 13,68 | 13,42 | 13,48 | -1,03% | 44.735,00 |
| 02.10.2024 | 13,58 | 13,70 | 13,54 | 13,62 | 0,00% | 62.896,00 |
| 01.10.2024 | 13,76 | 13,80 | 13,58 | 13,62 | -0,87% | 55.329,00 |