14,797CHF
-0,96%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 14,90 | 15,05 | 14,80 | 14,94 | -0,02% | - |
| 29.05.2026 | 14,78 | 14,98 | 14,68 | 14,94 | 1,36% | 211.330,00 |
| 28.05.2026 | 14,76 | 14,76 | 14,58 | 14,74 | -0,14% | 94.063,00 |
| 27.05.2026 | 14,82 | 14,92 | 14,68 | 14,76 | -0,14% | 78.862,00 |
| 26.05.2026 | 14,90 | 15,06 | 14,76 | 14,78 | -2,38% | 92.598,00 |
| 25.05.2026 | 14,97 | 15,15 | 14,95 | 15,14 | 1,89% | - |
| 22.05.2026 | 15,00 | 15,00 | 14,60 | 14,86 | -0,40% | 121.294,00 |
| 21.05.2026 | 15,18 | 15,26 | 14,88 | 14,92 | -1,84% | 134.222,00 |
| 20.05.2026 | 14,92 | 15,26 | 14,90 | 15,20 | 1,47% | 152.776,00 |
| 19.05.2026 | 14,74 | 15,10 | 14,74 | 14,98 | 1,49% | 159.209,00 |
| 18.05.2026 | 14,42 | 14,86 | 14,40 | 14,76 | 1,93% | 197.345,00 |
| 15.05.2026 | 14,62 | 14,64 | 14,34 | 14,48 | -2,34% | 54.432,00 |
| 14.05.2026 | 14,76 | 14,83 | 14,73 | 14,83 | 1,27% | - |
| 13.05.2026 | 14,18 | 14,68 | 14,18 | 14,64 | 3,24% | 112.434,00 |
| 12.05.2026 | 14,30 | 14,52 | 14,16 | 14,18 | -1,39% | 55.190,00 |
| 11.05.2026 | 14,10 | 14,38 | 14,10 | 14,38 | 1,27% | 78.129,00 |
| 08.05.2026 | 14,56 | 14,56 | 14,08 | 14,20 | -2,34% | 88.331,00 |
| 07.05.2026 | 14,54 | 14,62 | 14,42 | 14,54 | 0,00% | 103.275,00 |
| 06.05.2026 | 14,88 | 14,88 | 14,54 | 14,54 | -1,62% | 136.936,00 |
| 05.05.2026 | 14,92 | 15,32 | 14,76 | 14,78 | -0,67% | 226.601,00 |
| 04.05.2026 | 14,60 | 15,18 | 14,60 | 14,88 | 2,34% | 246.888,00 |
| 30.04.2026 | 14,46 | 14,60 | 14,40 | 14,54 | 0,14% | 242.428,00 |
| 29.04.2026 | 14,44 | 14,56 | 14,38 | 14,52 | 0,97% | 171.306,00 |
| 28.04.2026 | 14,46 | 14,60 | 14,34 | 14,38 | -0,14% | 170.430,00 |
| 27.04.2026 | 14,14 | 14,46 | 14,08 | 14,40 | 2,13% | 169.230,00 |
| 24.04.2026 | 14,00 | 14,20 | 13,94 | 14,10 | 0,14% | 103.956,00 |
| 23.04.2026 | 14,10 | 14,18 | 14,02 | 14,08 | 0,28% | 75.390,00 |
| 22.04.2026 | 14,10 | 14,12 | 13,94 | 14,04 | 0,29% | 85.622,00 |
| 21.04.2026 | 14,10 | 14,10 | 13,86 | 14,00 | -0,43% | 83.664,00 |
| 20.04.2026 | 14,04 | 14,20 | 14,00 | 14,06 | -0,42% | 127.048,00 |
| 17.04.2026 | 14,12 | 14,20 | 14,00 | 14,12 | -0,56% | 219.622,00 |
| 16.04.2026 | 14,26 | 14,40 | 14,02 | 14,20 | 0,00% | 253.583,00 |
| 15.04.2026 | 14,52 | 14,70 | 14,14 | 14,20 | -7,31% | 241.572,00 |
| 14.04.2026 | 15,30 | 15,42 | 15,24 | 15,32 | 1,19% | 203.584,00 |
| 13.04.2026 | 15,18 | 15,34 | 15,00 | 15,14 | -0,39% | 180.324,00 |
| 10.04.2026 | 15,38 | 15,40 | 15,16 | 15,20 | -0,13% | 164.900,00 |
| 09.04.2026 | 15,12 | 15,28 | 15,00 | 15,22 | 0,13% | 201.738,00 |
| 08.04.2026 | 15,50 | 15,50 | 15,06 | 15,20 | 1,33% | 163.416,00 |
| 07.04.2026 | 15,28 | 15,52 | 15,00 | 15,00 | -1,32% | 140.637,00 |
| 02.04.2026 | 15,44 | 15,44 | 14,98 | 15,20 | -0,26% | 122.517,00 |
| 01.04.2026 | 14,88 | 15,46 | 14,88 | 15,24 | 0,00% | 147.596,00 |
| 31.03.2026 | 14,92 | 15,40 | 14,64 | 15,24 | 2,56% | 186.285,00 |
| 30.03.2026 | 15,00 | 15,04 | 14,72 | 14,86 | -0,80% | 193.342,00 |
| 27.03.2026 | 15,50 | 15,50 | 14,72 | 14,98 | -3,60% | 402.190,00 |
| 26.03.2026 | 15,42 | 15,60 | 15,32 | 15,54 | 0,65% | 174.403,00 |
| 25.03.2026 | 15,54 | 15,66 | 15,30 | 15,44 | 0,78% | 212.285,00 |
| 24.03.2026 | 15,36 | 15,56 | 15,26 | 15,32 | -0,52% | 129.986,00 |
| 23.03.2026 | 14,84 | 15,58 | 14,68 | 15,40 | 0,52% | 223.470,00 |
| 20.03.2026 | 15,30 | 15,78 | 15,20 | 15,32 | 1,19% | 173.091,00 |
| 19.03.2026 | 15,10 | 15,36 | 15,08 | 15,14 | -1,56% | 112.203,00 |
| 18.03.2026 | 15,72 | 15,78 | 15,30 | 15,38 | -2,16% | 128.085,00 |
| 17.03.2026 | 15,42 | 15,86 | 15,28 | 15,72 | 2,08% | 250.612,00 |
| 16.03.2026 | 15,52 | 15,66 | 15,30 | 15,40 | -0,77% | 140.504,00 |
| 13.03.2026 | 15,16 | 15,74 | 15,08 | 15,52 | 1,44% | 119.045,00 |
| 12.03.2026 | 15,14 | 15,52 | 14,86 | 15,30 | 0,66% | 137.034,00 |
| 11.03.2026 | 15,08 | 15,40 | 15,04 | 15,20 | 0,93% | 275.242,00 |
| 10.03.2026 | 15,12 | 15,68 | 14,94 | 15,06 | 0,67% | 298.399,00 |
| 09.03.2026 | 14,10 | 15,06 | 13,78 | 14,96 | 4,47% | 280.422,00 |
| 06.03.2026 | 15,30 | 15,30 | 14,16 | 14,32 | -6,65% | 367.126,00 |
| 05.03.2026 | 15,62 | 15,64 | 15,20 | 15,34 | -1,41% | 210.592,00 |
| 04.03.2026 | 15,38 | 15,74 | 15,22 | 15,56 | 1,43% | 109.556,00 |
| 03.03.2026 | 15,42 | 15,42 | 15,02 | 15,34 | -1,16% | 112.868,00 |
| 02.03.2026 | 15,00 | 15,60 | 14,98 | 15,52 | 0,00% | 135.071,00 |
| 27.02.2026 | 15,20 | 15,52 | 15,10 | 15,52 | 2,24% | 286.612,00 |
| 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 |