13,009CHF
0,38%
Echtzeit-Aktienkurs MOBILEZONE NAM. SF-,01
Bid:
Ask:
Aktienkurse zur MOBILEZONE NAM. SF-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 13,02 | 13,04 | 12,92 | 13,00 | 0,31% | 98.630,00 |
| 03.09.2026 | 12,76 | 13,06 | 12,74 | 12,96 | 1,41% | 104.774,00 |
| 02.09.2026 | 12,76 | 12,94 | 12,70 | 12,78 | 0,16% | 196.084,00 |
| 01.09.2026 | 13,10 | 13,10 | 12,66 | 12,76 | -2,89% | 185.540,00 |
| 31.08.2026 | 13,36 | 13,44 | 13,10 | 13,14 | -0,30% | 170.290,00 |
| 28.08.2026 | 13,26 | 13,42 | 13,10 | 13,18 | -0,45% | 63.062,00 |
| 27.08.2026 | 13,06 | 13,30 | 13,00 | 13,24 | 1,53% | 83.648,00 |
| 26.08.2026 | 13,00 | 13,16 | 12,98 | 13,04 | 0,93% | 80.384,00 |
| 25.08.2026 | 12,94 | 13,08 | 12,90 | 12,92 | 0,00% | 87.842,00 |
| 24.08.2026 | 12,90 | 13,04 | 12,84 | 12,92 | 0,00% | 110.695,00 |
| 21.08.2026 | 12,96 | 12,98 | 12,86 | 12,92 | -0,31% | 102.527,00 |
| 20.08.2026 | 12,66 | 13,10 | 12,54 | 12,96 | 0,62% | 149.076,00 |
| 19.08.2026 | 13,12 | 13,16 | 12,88 | 12,88 | -2,57% | 84.953,00 |
| 18.08.2026 | 12,96 | 13,32 | 12,92 | 13,22 | 2,32% | 112.256,00 |
| 17.08.2026 | 13,50 | 13,52 | 12,92 | 12,92 | -6,10% | 311.940,00 |
| 14.08.2026 | 13,50 | 14,06 | 13,36 | 13,76 | 0,58% | 120.853,00 |
| 13.08.2026 | 14,04 | 14,04 | 13,50 | 13,68 | -0,29% | 84.050,00 |
| 12.08.2026 | 13,80 | 13,84 | 13,70 | 13,72 | -0,58% | 56.710,00 |
| 11.08.2026 | 13,82 | 13,84 | 13,70 | 13,80 | 0,00% | 78.466,00 |
| 10.08.2026 | 14,00 | 14,08 | 13,76 | 13,80 | -1,71% | 53.311,00 |
| 07.08.2026 | 14,06 | 14,06 | 13,78 | 14,04 | 0,86% | 87.217,00 |
| 06.08.2026 | 14,14 | 14,20 | 13,90 | 13,92 | -1,28% | 65.592,00 |
| 05.08.2026 | 14,00 | 14,16 | 13,92 | 14,10 | -0,14% | 98.781,00 |
| 04.08.2026 | 14,24 | 14,24 | 14,02 | 14,12 | -0,42% | 73.461,00 |
| 03.08.2026 | 14,16 | 14,30 | 14,16 | 14,18 | -0,84% | 71.346,00 |
| 31.07.2026 | 14,80 | 14,80 | 14,14 | 14,30 | -0,97% | 68.978,00 |
| 30.07.2026 | 14,70 | 14,70 | 14,38 | 14,44 | -0,69% | 47.069,00 |
| 29.07.2026 | 14,82 | 14,82 | 14,50 | 14,54 | -1,49% | 79.086,00 |
| 28.07.2026 | 14,80 | 15,08 | 14,76 | 14,76 | -0,40% | 122.544,00 |
| 27.07.2026 | 14,76 | 14,84 | 14,68 | 14,82 | 0,82% | 59.186,00 |
| 24.07.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 0,00% | 37.353,00 |
| 23.07.2026 | 14,80 | 14,86 | 14,62 | 14,70 | -0,68% | 33.176,00 |
| 22.07.2026 | 14,82 | 14,96 | 14,66 | 14,80 | 0,14% | 54.378,00 |
| 21.07.2026 | 14,78 | 14,86 | 14,34 | 14,78 | -1,34% | 94.602,00 |
| 20.07.2026 | 14,88 | 15,12 | 14,88 | 14,98 | 1,08% | 88.721,00 |
| 17.07.2026 | 15,00 | 15,18 | 14,74 | 14,82 | -0,94% | 112.641,00 |
| 16.07.2026 | 14,58 | 15,40 | 14,56 | 14,96 | 3,46% | 353.164,00 |
| 15.07.2026 | 14,16 | 14,48 | 14,16 | 14,46 | 0,42% | 31.905,00 |
| 14.07.2026 | 14,26 | 14,44 | 14,26 | 14,40 | -0,14% | 58.587,00 |
| 13.07.2026 | 14,12 | 14,54 | 14,12 | 14,42 | 1,55% | 94.719,00 |
| 10.07.2026 | 14,00 | 14,22 | 13,96 | 14,20 | 0,14% | 54.080,00 |
| 09.07.2026 | 14,12 | 14,28 | 14,04 | 14,18 | 0,71% | 53.654,00 |
| 08.07.2026 | 14,00 | 14,20 | 13,94 | 14,08 | 0,14% | 63.384,00 |
| 07.07.2026 | 13,90 | 14,14 | 13,82 | 14,06 | 1,44% | 89.966,00 |
| 06.07.2026 | 13,72 | 13,86 | 13,58 | 13,86 | 1,17% | 82.317,00 |
| 03.07.2026 | 13,66 | 13,74 | 13,46 | 13,70 | 1,33% | 50.661,00 |
| 02.07.2026 | 13,58 | 13,64 | 13,40 | 13,52 | 0,15% | 61.392,00 |
| 01.07.2026 | 13,60 | 13,68 | 13,36 | 13,50 | -0,59% | 109.110,00 |
| 30.06.2026 | 14,10 | 14,10 | 13,48 | 13,58 | -3,00% | 133.035,00 |
| 29.06.2026 | 13,86 | 14,04 | 13,78 | 14,00 | 1,16% | 157.906,00 |
| 26.06.2026 | 13,96 | 13,96 | 13,80 | 13,84 | -1,00% | 56.677,00 |
| 25.06.2026 | 14,04 | 14,04 | 13,86 | 13,98 | -0,43% | 83.095,00 |
| 24.06.2026 | 14,00 | 14,14 | 13,94 | 14,04 | 0,43% | 88.592,00 |
| 23.06.2026 | 13,92 | 13,98 | 13,84 | 13,98 | -0,14% | 82.470,00 |
| 22.06.2026 | 13,90 | 14,02 | 13,78 | 14,00 | 0,57% | 89.437,00 |
| 19.06.2026 | 14,24 | 14,28 | 13,86 | 13,92 | -2,52% | 143.277,00 |
| 18.06.2026 | 14,58 | 14,58 | 14,12 | 14,28 | -2,06% | 123.248,00 |
| 17.06.2026 | 14,76 | 14,76 | 14,56 | 14,58 | -1,75% | 47.791,00 |
| 16.06.2026 | 15,20 | 15,20 | 14,78 | 14,84 | -1,20% | 54.401,00 |
| 15.06.2026 | 15,20 | 15,40 | 14,88 | 15,02 | -1,18% | 135.259,00 |
| 12.06.2026 | 15,02 | 15,20 | 14,96 | 15,20 | 0,93% | 109.365,00 |
| 11.06.2026 | 14,96 | 15,18 | 14,92 | 15,06 | 0,53% | 84.641,00 |
| 10.06.2026 | 14,74 | 15,04 | 14,72 | 14,98 | 1,90% | 109.181,00 |
| 09.06.2026 | 14,66 | 14,96 | 14,66 | 14,70 | 0,14% | 69.849,00 |
| 08.06.2026 | 14,54 | 14,74 | 14,52 | 14,68 | -0,27% | 82.226,00 |
| 05.06.2026 | 14,70 | 14,80 | 14,56 | 14,72 | -0,81% | 84.417,00 |
| 04.06.2026 | 14,66 | 14,88 | 14,58 | 14,84 | 1,09% | 72.520,00 |
| 03.06.2026 | 14,78 | 14,88 | 14,58 | 14,68 | -1,34% | 78.141,00 |
| 02.06.2026 | 14,62 | 14,88 | 14,54 | 14,88 | 1,78% | 133.217,00 |
| 01.06.2026 | 14,82 | 15,08 | 14,62 | 14,62 | -2,14% | 120.747,00 |
| 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 |