10,890CHF
-0,09%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 10,80 | 10,94 | 10,12 | 10,24 | -5,54% | 370.635,00 |
| 14.08.2025 | 10,96 | 11,06 | 10,82 | 10,84 | -0,55% | 67.687,00 |
| 13.08.2025 | 10,98 | 11,04 | 10,90 | 10,90 | 0,00% | 53.056,00 |
| 12.08.2025 | 10,96 | 11,02 | 10,84 | 10,90 | -0,73% | 57.635,00 |
| 11.08.2025 | 11,00 | 11,10 | 10,94 | 10,98 | 0,37% | 71.149,00 |
| 08.08.2025 | 11,12 | 11,16 | 10,84 | 10,94 | -1,26% | 115.927,00 |
| 07.08.2025 | 11,26 | 11,36 | 11,08 | 11,08 | -1,60% | 67.841,00 |
| 06.08.2025 | 11,36 | 11,52 | 11,24 | 11,26 | -0,53% | 38.165,00 |
| 05.08.2025 | 11,24 | 11,40 | 11,24 | 11,32 | 0,71% | 42.146,00 |
| 04.08.2025 | 11,12 | 11,42 | 11,02 | 11,24 | 1,17% | 83.881,00 |
| 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 |