12,150€
1,84%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 11,95 | 12,18 | 11,88 | 12,11 | 1,51% | 3,00 |
| 01.08.2025 | 12,17 | 12,19 | 11,87 | 11,93 | -2,61% | - |
| 31.07.2025 | 12,33 | 12,39 | 12,23 | 12,25 | -0,08% | - |
| 30.07.2025 | 12,23 | 12,44 | 12,21 | 12,26 | 0,33% | - |
| 29.07.2025 | 12,59 | 12,59 | 12,20 | 12,22 | -2,55% | - |
| 28.07.2025 | 12,63 | 12,66 | 12,51 | 12,54 | 0,00% | - |
| 25.07.2025 | 12,26 | 12,54 | 12,26 | 12,54 | 1,29% | 251,00 |
| 24.07.2025 | 12,32 | 12,38 | 12,32 | 12,38 | -0,48% | 109,00 |
| 23.07.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,30% | 10,00 |
| 22.07.2025 | 12,22 | 12,28 | 12,22 | 12,28 | 0,33% | 7,00 |
| 21.07.2025 | 12,06 | 12,24 | 12,06 | 12,24 | 1,32% | 93,00 |
| 18.07.2025 | 12,32 | 12,32 | 12,08 | 12,08 | -2,11% | 385,00 |
| 17.07.2025 | 12,38 | 12,38 | 12,34 | 12,34 | -0,64% | 1.000,00 |
| 16.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,51% | 100,00 |
| 15.07.2025 | 12,68 | 12,73 | 12,55 | 12,61 | 0,40% | - |
| 14.07.2025 | 12,46 | 12,56 | 12,44 | 12,56 | -0,16% | 7,00 |
| 11.07.2025 | 12,54 | 12,58 | 12,52 | 12,58 | 0,96% | 307,00 |
| 10.07.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,16% | 2,00 |
| 09.07.2025 | 12,33 | 12,54 | 12,21 | 12,48 | 1,13% | - |
| 08.07.2025 | 12,18 | 12,34 | 12,16 | 12,34 | 1,48% | - |
| 07.07.2025 | 12,34 | 12,38 | 12,10 | 12,16 | -1,14% | - |
| 04.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,97% | 1,00 |
| 03.07.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -1,04% | 25,00 |
| 02.07.2025 | 12,51 | 12,70 | 12,42 | 12,55 | 0,88% | - |
| 01.07.2025 | 12,20 | 12,44 | 12,20 | 12,44 | 1,47% | 272,00 |
| 30.06.2025 | 12,13 | 12,30 | 12,07 | 12,26 | 1,66% | - |
| 27.06.2025 | 12,18 | 12,18 | 12,06 | 12,06 | -0,33% | 383,00 |
| 26.06.2025 | 11,89 | 12,10 | 11,87 | 12,10 | 1,85% | - |
| 25.06.2025 | 11,89 | 11,96 | 11,83 | 11,88 | -0,17% | - |
| 24.06.2025 | 11,99 | 11,99 | 11,79 | 11,90 | 1,36% | - |
| 23.06.2025 | 11,68 | 11,74 | 11,68 | 11,74 | -0,34% | 12,00 |
| 20.06.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -0,84% | 60,00 |
| 19.06.2025 | 11,79 | 11,94 | 11,59 | 11,88 | 0,34% | - |
| 18.06.2025 | 11,89 | 11,94 | 11,75 | 11,84 | -0,34% | - |
| 17.06.2025 | 11,90 | 11,90 | 11,88 | 11,88 | 0,85% | 5,00 |
| 16.06.2025 | 11,86 | 11,86 | 11,78 | 11,78 | -1,51% | 250,00 |
| 13.06.2025 | 12,22 | 12,22 | 11,96 | 11,96 | -6,56% | 477,00 |
| 12.06.2025 | 12,70 | 12,82 | 12,70 | 12,80 | -0,47% | 10,00 |
| 11.06.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 1,10% | 8,00 |
| 10.06.2025 | 12,72 | 12,72 | 12,72 | 12,72 | 0,55% | 15,00 |
| 09.06.2025 | 12,69 | 12,71 | 12,63 | 12,65 | -0,32% | - |
| 06.06.2025 | 12,57 | 12,72 | 12,48 | 12,69 | 1,52% | - |
| 05.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,16% | 212,00 |
| 04.06.2025 | 12,44 | 12,48 | 12,44 | 12,48 | 0,16% | 904,00 |
| 03.06.2025 | 12,56 | 12,56 | 12,37 | 12,46 | -1,03% | - |
| 02.06.2025 | 12,43 | 12,62 | 12,41 | 12,59 | 0,72% | - |
| 30.05.2025 | 12,39 | 12,67 | 12,35 | 12,50 | 1,38% | - |
| 29.05.2025 | 12,51 | 12,51 | 12,29 | 12,33 | -0,56% | - |
| 28.05.2025 | 12,55 | 12,71 | 12,28 | 12,40 | -1,59% | - |
| 27.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,72% | 100,00 |
| 26.05.2025 | 12,95 | 12,99 | 12,73 | 12,82 | -0,47% | - |
| 23.05.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 0,78% | 75,00 |
| 22.05.2025 | 12,89 | 12,98 | 12,68 | 12,78 | -0,62% | - |
| 21.05.2025 | 13,01 | 13,03 | 12,84 | 12,86 | -1,38% | - |
| 20.05.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 1,40% | 200,00 |
| 19.05.2025 | 12,86 | 12,86 | 12,86 | 12,86 | -0,31% | 25,00 |
| 16.05.2025 | 12,88 | 12,90 | 12,88 | 12,90 | 1,10% | 999,00 |
| 15.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 0,16% | 90,00 |
| 14.05.2025 | 12,63 | 12,82 | 12,63 | 12,74 | -0,47% | - |
| 13.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,24% | 40,00 |
| 12.05.2025 | 12,92 | 12,92 | 12,52 | 12,52 | -0,48% | 500,00 |
| 09.05.2025 | 12,37 | 12,60 | 12,32 | 12,58 | 1,45% | - |
| 08.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,14% | 10,00 |
| 07.05.2025 | 12,10 | 12,14 | 12,10 | 12,14 | 0,50% | 3.000,00 |
| 06.05.2025 | 12,18 | 12,25 | 11,85 | 12,08 | -0,82% | - |
| 05.05.2025 | 12,27 | 12,36 | 12,18 | 12,18 | -0,98% | - |