13,522CHF
-0,87%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 13,72 | 13,74 | 13,24 | 13,50 | -1,03% | 164.710,00 |
| 08.01.2026 | 14,22 | 14,22 | 13,62 | 13,64 | -4,21% | 150.485,00 |
| 07.01.2026 | 14,00 | 14,24 | 13,94 | 14,24 | 1,86% | 295.483,00 |
| 06.01.2026 | 13,80 | 13,98 | 13,56 | 13,98 | 1,30% | 172.479,00 |
| 05.01.2026 | 13,28 | 13,80 | 13,20 | 13,80 | 3,54% | 290.799,00 |
| 02.01.2026 | 13,25 | 13,41 | 13,25 | 13,33 | 0,36% | - |
| 30.12.2025 | 13,08 | 13,34 | 13,08 | 13,28 | 1,53% | 150.910,00 |
| 29.12.2025 | 13,00 | 13,08 | 12,90 | 13,08 | 0,62% | 84.689,00 |
| 23.12.2025 | 13,00 | 13,00 | 12,88 | 13,00 | 0,00% | 95.498,00 |
| 22.12.2025 | 12,88 | 13,02 | 12,78 | 13,00 | 0,78% | 101.016,00 |
| 19.12.2025 | 12,72 | 12,90 | 12,62 | 12,90 | 1,10% | 251.781,00 |
| 18.12.2025 | 12,38 | 12,82 | 12,38 | 12,76 | 3,07% | 155.615,00 |
| 17.12.2025 | 12,36 | 12,48 | 12,28 | 12,38 | 0,49% | 47.698,00 |
| 16.12.2025 | 12,30 | 12,48 | 12,30 | 12,32 | 0,16% | 61.176,00 |
| 15.12.2025 | 12,38 | 12,42 | 12,24 | 12,30 | -0,32% | 39.028,00 |
| 12.12.2025 | 12,30 | 12,34 | 12,18 | 12,34 | 0,65% | 82.957,00 |
| 11.12.2025 | 12,02 | 12,28 | 12,02 | 12,26 | 1,49% | 100.369,00 |
| 10.12.2025 | 12,08 | 12,10 | 11,94 | 12,08 | 0,67% | 50.272,00 |
| 09.12.2025 | 12,10 | 12,16 | 12,00 | 12,00 | -1,15% | 69.316,00 |
| 08.12.2025 | 12,12 | 12,28 | 12,06 | 12,14 | 0,17% | 83.955,00 |
| 05.12.2025 | 12,20 | 12,28 | 12,12 | 12,12 | -0,98% | 30.279,00 |
| 04.12.2025 | 12,24 | 12,34 | 12,10 | 12,24 | 0,66% | 61.463,00 |
| 03.12.2025 | 12,10 | 12,32 | 12,10 | 12,16 | 0,00% | 62.470,00 |
| 02.12.2025 | 11,98 | 12,24 | 11,96 | 12,16 | 0,83% | 84.238,00 |
| 01.12.2025 | 12,00 | 12,20 | 11,94 | 12,06 | -0,99% | 62.161,00 |
| 28.11.2025 | 11,86 | 12,18 | 11,86 | 12,18 | 1,50% | 82.718,00 |
| 27.11.2025 | 11,86 | 12,06 | 11,86 | 12,00 | 0,67% | 84.783,00 |
| 26.11.2025 | 11,82 | 11,92 | 11,74 | 11,92 | 0,85% | 71.686,00 |
| 25.11.2025 | 11,64 | 11,88 | 11,54 | 11,82 | 2,25% | 95.275,00 |
| 24.11.2025 | 11,84 | 11,98 | 11,42 | 11,56 | -2,20% | 247.551,00 |
| 21.11.2025 | 11,70 | 11,86 | 11,70 | 11,82 | 0,00% | 78.554,00 |
| 20.11.2025 | 11,84 | 11,92 | 11,70 | 11,82 | 0,17% | 74.749,00 |
| 19.11.2025 | 11,70 | 11,86 | 11,66 | 11,80 | 0,51% | 67.677,00 |
| 18.11.2025 | 11,76 | 11,92 | 11,70 | 11,74 | -1,18% | 65.309,00 |
| 17.11.2025 | 12,04 | 12,08 | 11,84 | 11,88 | -1,82% | 57.715,00 |
| 14.11.2025 | 12,18 | 12,18 | 11,96 | 12,10 | -1,14% | 49.184,00 |
| 13.11.2025 | 12,22 | 12,28 | 12,12 | 12,24 | 0,16% | 42.502,00 |
| 12.11.2025 | 12,24 | 12,40 | 12,14 | 12,22 | 0,16% | 79.170,00 |
| 11.11.2025 | 12,12 | 12,28 | 12,06 | 12,20 | 1,33% | 73.363,00 |
| 10.11.2025 | 12,00 | 12,20 | 12,00 | 12,04 | 0,50% | 48.765,00 |
| 07.11.2025 | 11,96 | 12,26 | 11,92 | 11,98 | -0,33% | 64.132,00 |
| 06.11.2025 | 11,88 | 12,06 | 11,84 | 12,02 | 1,18% | 72.439,00 |
| 05.11.2025 | 11,88 | 11,98 | 11,82 | 11,88 | 0,00% | 60.915,00 |
| 04.11.2025 | 12,00 | 12,00 | 11,76 | 11,88 | -1,00% | 60.466,00 |
| 03.11.2025 | 12,10 | 12,16 | 11,94 | 12,00 | -0,17% | 54.650,00 |
| 31.10.2025 | 12,12 | 12,14 | 11,98 | 12,02 | -0,66% | 46.407,00 |
| 30.10.2025 | 12,14 | 12,16 | 11,96 | 12,10 | -0,49% | 61.485,00 |
| 29.10.2025 | 12,32 | 12,44 | 12,16 | 12,16 | -1,78% | 40.038,00 |
| 28.10.2025 | 12,26 | 12,44 | 12,22 | 12,38 | 0,81% | 65.612,00 |
| 27.10.2025 | 12,28 | 12,36 | 12,22 | 12,28 | 0,33% | 77.451,00 |
| 24.10.2025 | 12,38 | 12,38 | 12,14 | 12,24 | -0,97% | 65.354,00 |
| 23.10.2025 | 12,16 | 12,44 | 12,16 | 12,36 | 1,64% | 146.855,00 |
| 22.10.2025 | 12,20 | 12,26 | 12,00 | 12,16 | 0,16% | 232.222,00 |
| 21.10.2025 | 12,10 | 12,18 | 11,98 | 12,14 | 0,17% | 72.870,00 |
| 20.10.2025 | 12,00 | 12,18 | 11,92 | 12,12 | 2,19% | 139.702,00 |
| 17.10.2025 | 11,74 | 11,90 | 11,70 | 11,86 | 0,34% | 103.869,00 |
| 16.10.2025 | 11,96 | 12,02 | 11,82 | 11,82 | -0,84% | 90.219,00 |
| 15.10.2025 | 11,90 | 11,98 | 11,84 | 11,92 | 1,36% | 89.912,00 |
| 14.10.2025 | 11,90 | 11,92 | 11,70 | 11,76 | -1,51% | 136.753,00 |
| 13.10.2025 | 12,06 | 12,24 | 11,86 | 11,94 | -0,67% | 107.991,00 |
| 10.10.2025 | 12,20 | 12,36 | 12,04 | 12,02 | -1,64% | 164.245,00 |
| 09.10.2025 | 11,70 | 12,44 | 11,70 | 12,22 | 10,69% | 611.220,00 |
| 08.10.2025 | 11,12 | 11,32 | 11,00 | 11,04 | -0,54% | 81.981,00 |
| 07.10.2025 | 11,26 | 11,34 | 11,06 | 11,10 | -1,07% | 69.644,00 |
| 06.10.2025 | 11,34 | 11,40 | 11,16 | 11,22 | -0,88% | 64.663,00 |
| 03.10.2025 | 11,28 | 11,34 | 11,12 | 11,32 | 0,89% | 79.111,00 |
| 02.10.2025 | 11,06 | 11,76 | 10,90 | 11,22 | 1,81% | 279.004,00 |
| 01.10.2025 | 11,16 | 11,24 | 10,98 | 11,02 | -1,43% | 119.709,00 |
| 30.09.2025 | 11,06 | 11,24 | 11,06 | 11,18 | -0,36% | 65.357,00 |
| 29.09.2025 | 11,00 | 11,24 | 11,00 | 11,22 | 2,37% | 110.130,00 |
| 26.09.2025 | 10,94 | 11,02 | 10,82 | 10,96 | 0,55% | 106.742,00 |
| 25.09.2025 | 10,96 | 11,08 | 10,88 | 10,90 | -0,91% | 66.206,00 |
| 24.09.2025 | 10,80 | 11,06 | 10,80 | 11,00 | 1,48% | 83.368,00 |
| 23.09.2025 | 10,72 | 10,92 | 10,72 | 10,84 | 0,37% | 142.444,00 |
| 22.09.2025 | 10,72 | 10,94 | 10,64 | 10,80 | 1,12% | 82.402,00 |
| 19.09.2025 | 10,56 | 10,82 | 10,56 | 10,68 | 0,95% | 207.118,00 |
| 18.09.2025 | 11,02 | 11,12 | 10,58 | 10,58 | -4,34% | 156.219,00 |
| 17.09.2025 | 11,04 | 11,18 | 11,02 | 11,06 | 0,00% | 63.870,00 |
| 16.09.2025 | 11,14 | 11,18 | 11,02 | 11,06 | -0,90% | 65.119,00 |
| 15.09.2025 | 11,14 | 11,24 | 11,12 | 11,16 | 0,36% | 58.601,00 |
| 12.09.2025 | 11,20 | 11,20 | 11,02 | 11,12 | 0,00% | 75.219,00 |
| 11.09.2025 | 11,06 | 11,24 | 11,06 | 11,12 | 1,28% | 65.027,00 |
| 10.09.2025 | 11,00 | 11,10 | 10,88 | 10,98 | 0,00% | 80.219,00 |
| 09.09.2025 | 10,96 | 11,06 | 10,92 | 10,98 | 0,18% | 46.373,00 |
| 08.09.2025 | 10,88 | 11,06 | 10,86 | 10,96 | 0,55% | 73.427,00 |
| 05.09.2025 | 10,88 | 10,98 | 10,78 | 10,90 | 1,11% | 39.351,00 |
| 04.09.2025 | 10,76 | 10,84 | 10,66 | 10,78 | 0,19% | 68.706,00 |
| 03.09.2025 | 10,80 | 10,92 | 10,68 | 10,76 | 0,00% | 165.088,00 |
| 02.09.2025 | 10,84 | 10,96 | 10,72 | 10,76 | -0,92% | 62.324,00 |
| 01.09.2025 | 10,86 | 11,04 | 10,78 | 10,86 | -0,18% | 69.812,00 |
| 29.08.2025 | 11,06 | 11,16 | 10,88 | 10,88 | -0,91% | 43.389,00 |
| 28.08.2025 | 11,00 | 11,12 | 10,94 | 10,98 | -0,18% | 73.916,00 |
| 27.08.2025 | 11,00 | 11,10 | 10,92 | 11,00 | 0,00% | 113.581,00 |
| 26.08.2025 | 10,84 | 11,12 | 10,76 | 11,00 | 0,92% | 94.766,00 |
| 25.08.2025 | 10,90 | 10,98 | 10,80 | 10,90 | 0,00% | 100.658,00 |
| 22.08.2025 | 11,06 | 11,14 | 10,90 | 10,90 | -2,15% | 147.455,00 |
| 21.08.2025 | 11,20 | 11,20 | 11,00 | 11,14 | 0,36% | 85.404,00 |
| 20.08.2025 | 10,92 | 11,14 | 10,88 | 11,10 | 1,65% | 105.451,00 |
| 19.08.2025 | 10,36 | 11,10 | 10,36 | 10,92 | 4,40% | 189.398,00 |
| 18.08.2025 | 10,20 | 10,60 | 10,20 | 10,46 | 2,15% | 107.710,00 |