15,261CHF
0,53%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,22 | 15,30 | 15,17 | 15,29 | 0,72% | - |
| 26.02.2026 | 15,28 | 15,34 | 15,14 | 15,18 | -0,91% | 82.883,00 |
| 25.02.2026 | 15,22 | 15,38 | 15,16 | 15,32 | 1,06% | 65.458,00 |
| 24.02.2026 | 15,08 | 15,36 | 15,04 | 15,16 | 0,93% | 112.819,00 |
| 23.02.2026 | 15,10 | 15,14 | 14,90 | 15,02 | -0,79% | 69.966,00 |
| 20.02.2026 | 15,26 | 15,26 | 15,00 | 15,14 | -0,79% | 180.581,00 |
| 19.02.2026 | 15,38 | 15,38 | 15,14 | 15,26 | -0,52% | 170.955,00 |
| 18.02.2026 | 15,24 | 15,40 | 15,14 | 15,34 | 0,79% | 176.893,00 |
| 17.02.2026 | 15,00 | 15,26 | 15,00 | 15,22 | 1,33% | 131.920,00 |
| 16.02.2026 | 15,10 | 15,10 | 14,52 | 15,02 | -1,05% | 178.052,00 |
| 13.02.2026 | 14,82 | 15,28 | 14,78 | 15,18 | 2,57% | 212.135,00 |
| 12.02.2026 | 14,98 | 15,00 | 14,70 | 14,80 | -0,80% | 81.030,00 |
| 11.02.2026 | 14,88 | 14,98 | 14,68 | 14,92 | 0,54% | 127.557,00 |
| 10.02.2026 | 14,70 | 14,88 | 14,64 | 14,84 | 1,09% | 129.189,00 |
| 09.02.2026 | 14,66 | 14,74 | 14,54 | 14,68 | 0,27% | 105.076,00 |
| 06.02.2026 | 14,50 | 14,64 | 14,28 | 14,64 | 1,10% | 151.990,00 |
| 05.02.2026 | 14,44 | 14,52 | 14,26 | 14,48 | 0,42% | 108.966,00 |
| 04.02.2026 | 14,30 | 14,46 | 14,20 | 14,42 | 0,84% | 159.477,00 |
| 03.02.2026 | 14,40 | 14,44 | 14,20 | 14,30 | -0,28% | 74.597,00 |
| 02.02.2026 | 14,10 | 14,36 | 14,08 | 14,34 | 1,70% | 83.774,00 |
| 30.01.2026 | 14,26 | 14,30 | 14,10 | 14,10 | -1,26% | 27.249,00 |
| 29.01.2026 | 14,28 | 14,34 | 14,14 | 14,28 | 0,22% | 84.210,00 |
| 28.01.2026 | 14,44 | 14,44 | 14,19 | 14,25 | -1,19% | - |
| 27.01.2026 | 14,04 | 14,46 | 13,98 | 14,42 | 2,41% | 159.036,00 |
| 26.01.2026 | 14,20 | 14,20 | 13,80 | 14,08 | -0,42% | 125.731,00 |
| 23.01.2026 | 14,06 | 14,14 | 13,82 | 14,14 | 0,28% | 159.591,00 |
| 22.01.2026 | 14,00 | 14,26 | 13,98 | 14,10 | 1,73% | 243.252,00 |
| 21.01.2026 | 13,70 | 13,90 | 13,60 | 13,86 | 0,58% | 105.776,00 |
| 20.01.2026 | 13,50 | 13,86 | 13,48 | 13,78 | 1,32% | 111.723,00 |
| 19.01.2026 | 13,44 | 13,62 | 13,38 | 13,60 | 1,04% | 48.827,00 |
| 16.01.2026 | 13,72 | 13,78 | 13,40 | 13,46 | -2,18% | 76.265,00 |
| 15.01.2026 | 13,98 | 13,98 | 13,70 | 13,76 | -1,71% | 105.670,00 |
| 14.01.2026 | 13,62 | 14,00 | 13,60 | 14,00 | 3,09% | 132.546,00 |
| 13.01.2026 | 13,46 | 13,58 | 13,34 | 13,58 | 0,74% | 99.361,00 |
| 12.01.2026 | 13,58 | 13,60 | 13,34 | 13,48 | -0,15% | 129.286,00 |
| 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 |