14,171CHF
1,22%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.09.2024 | 13,80 | 13,88 | 13,72 | 13,74 | -0,58% | 42.029,00 |
| 27.09.2024 | 13,80 | 13,86 | 13,74 | 13,82 | 0,29% | 55.401,00 |
| 26.09.2024 | 13,48 | 13,78 | 13,40 | 13,78 | 3,30% | 103.596,00 |
| 25.09.2024 | 13,30 | 13,50 | 13,30 | 13,34 | 0,60% | 111.528,00 |
| 24.09.2024 | 13,30 | 13,32 | 13,18 | 13,26 | 0,45% | 97.955,00 |
| 23.09.2024 | 13,30 | 13,30 | 13,16 | 13,20 | -0,30% | 71.913,00 |
| 20.09.2024 | 13,10 | 13,28 | 13,08 | 13,24 | 0,30% | 148.810,00 |
| 19.09.2024 | 13,20 | 13,40 | 13,20 | 13,20 | -0,45% | 130.113,00 |
| 18.09.2024 | 13,34 | 13,40 | 13,24 | 13,26 | -0,15% | 61.579,00 |
| 17.09.2024 | 13,36 | 13,38 | 13,26 | 13,28 | -0,45% | 43.355,00 |
| 16.09.2024 | 13,28 | 13,44 | 13,28 | 13,34 | 0,45% | 53.089,00 |
| 13.09.2024 | 13,20 | 13,48 | 13,18 | 13,28 | 0,76% | 38.179,00 |
| 12.09.2024 | 13,22 | 13,32 | 13,18 | 13,18 | 0,61% | 51.428,00 |
| 11.09.2024 | 13,14 | 13,26 | 13,10 | 13,10 | 0,15% | 47.541,00 |
| 10.09.2024 | 13,06 | 13,14 | 13,00 | 13,08 | 0,15% | 68.760,00 |
| 09.09.2024 | 13,00 | 13,08 | 12,94 | 13,06 | 0,77% | 85.222,00 |
| 06.09.2024 | 13,20 | 13,20 | 12,96 | 12,96 | -1,52% | 205.877,00 |
| 05.09.2024 | 13,14 | 13,26 | 13,08 | 13,16 | 0,15% | 76.694,00 |
| 04.09.2024 | 13,30 | 13,32 | 13,14 | 13,14 | -1,35% | 82.780,00 |
| 03.09.2024 | 13,26 | 13,38 | 13,22 | 13,32 | 0,15% | 87.574,00 |
| 02.09.2024 | 13,36 | 13,36 | 13,20 | 13,30 | 0,15% | 58.381,00 |
| 30.08.2024 | 13,32 | 13,50 | 13,28 | 13,28 | -0,75% | 118.735,00 |
| 29.08.2024 | 13,40 | 13,46 | 13,28 | 13,38 | -0,59% | 71.381,00 |
| 28.08.2024 | 13,38 | 13,54 | 13,28 | 13,46 | 1,20% | 89.102,00 |
| 27.08.2024 | 13,44 | 13,50 | 13,26 | 13,30 | -1,04% | 121.090,00 |
| 26.08.2024 | 13,48 | 13,54 | 13,44 | 13,44 | -0,30% | 63.019,00 |
| 23.08.2024 | 13,48 | 13,60 | 13,42 | 13,48 | -0,30% | 65.052,00 |
| 22.08.2024 | 13,78 | 13,78 | 13,28 | 13,52 | -1,31% | 223.732,00 |
| 21.08.2024 | 13,60 | 13,72 | 13,56 | 13,70 | 1,03% | 75.686,00 |
| 20.08.2024 | 13,82 | 13,88 | 13,56 | 13,56 | -1,88% | 61.462,00 |
| 19.08.2024 | 13,66 | 13,88 | 13,58 | 13,82 | 0,73% | 109.468,00 |
| 16.08.2024 | 14,14 | 14,14 | 13,58 | 13,72 | -3,79% | 294.043,00 |
| 15.08.2024 | 14,20 | 14,26 | 14,06 | 14,26 | 0,71% | 122.129,00 |
| 14.08.2024 | 14,26 | 14,30 | 14,08 | 14,16 | 0,00% | 41.980,00 |
| 13.08.2024 | 14,16 | 14,28 | 13,98 | 14,16 | -0,28% | 42.930,00 |
| 12.08.2024 | 14,36 | 14,36 | 14,14 | 14,20 | 0,28% | 111.430,00 |
| 09.08.2024 | 14,20 | 14,28 | 14,14 | 14,16 | 0,43% | 33.820,00 |
| 08.08.2024 | 14,16 | 14,16 | 13,92 | 14,10 | -0,70% | 74.887,00 |
| 07.08.2024 | 14,14 | 14,32 | 14,12 | 14,20 | 1,43% | 47.513,00 |
| 06.08.2024 | 14,00 | 14,18 | 13,92 | 14,00 | 0,57% | 43.655,00 |
| 05.08.2024 | 13,94 | 13,96 | 13,70 | 13,92 | -1,97% | 94.488,00 |
| 02.08.2024 | 14,04 | 14,38 | 14,04 | 14,20 | 0,34% | 65.463,00 |
| 01.08.2024 | 14,23 | 14,35 | 14,14 | 14,15 | -1,31% | - |
| 31.07.2024 | 14,60 | 14,60 | 14,22 | 14,34 | -0,55% | 56.801,00 |
| 30.07.2024 | 14,36 | 14,54 | 14,32 | 14,42 | 0,56% | 41.224,00 |
| 29.07.2024 | 14,60 | 14,68 | 14,34 | 14,34 | -1,38% | 63.524,00 |
| 26.07.2024 | 14,46 | 14,56 | 14,34 | 14,54 | 0,69% | 66.906,00 |
| 25.07.2024 | 14,34 | 14,48 | 14,14 | 14,44 | 0,70% | 85.730,00 |
| 24.07.2024 | 14,20 | 14,50 | 14,18 | 14,34 | 0,42% | 52.194,00 |
| 23.07.2024 | 14,40 | 14,44 | 14,20 | 14,28 | -0,14% | 39.443,00 |
| 22.07.2024 | 14,08 | 14,42 | 14,04 | 14,30 | 2,58% | 64.649,00 |
| 19.07.2024 | 14,46 | 14,46 | 13,94 | 13,94 | -1,97% | 45.528,00 |
| 18.07.2024 | 14,30 | 14,42 | 14,10 | 14,22 | 0,28% | 62.882,00 |
| 17.07.2024 | 14,56 | 14,56 | 14,16 | 14,18 | -2,48% | 86.887,00 |
| 16.07.2024 | 14,42 | 14,56 | 14,38 | 14,54 | 0,97% | 53.652,00 |
| 15.07.2024 | 14,34 | 14,46 | 14,28 | 14,40 | 0,84% | 51.560,00 |
| 12.07.2024 | 14,50 | 14,50 | 14,22 | 14,28 | -0,97% | 78.088,00 |
| 11.07.2024 | 14,22 | 14,54 | 14,14 | 14,42 | 2,12% | 148.663,00 |
| 10.07.2024 | 14,18 | 14,22 | 14,02 | 14,12 | 1,00% | 60.880,00 |
| 09.07.2024 | 14,10 | 14,28 | 13,98 | 13,98 | -0,99% | 48.308,00 |
| 08.07.2024 | 14,00 | 14,14 | 13,94 | 14,12 | 1,29% | 72.110,00 |