13,220€
0,30%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 178,00 |
| 11.12.2025 | 12,93 | 13,20 | 12,88 | 13,20 | 2,01% | - |
| 10.12.2025 | 12,75 | 12,95 | 12,74 | 12,94 | 1,41% | - |
| 09.12.2025 | 12,93 | 12,95 | 12,76 | 12,76 | -1,09% | - |
| 08.12.2025 | 12,98 | 12,98 | 12,90 | 12,90 | -1,45% | 23,00 |
| 04.12.2025 | 13,11 | 13,16 | 12,99 | 13,09 | -0,68% | - |
| 03.12.2025 | 13,18 | 13,18 | 13,18 | 13,18 | 2,97% | 1.007,00 |
| 02.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,23% | 15,00 |
| 01.12.2025 | 12,96 | 12,96 | 12,96 | 12,96 | -1,22% | 10,00 |
| 28.11.2025 | 13,12 | 13,12 | 13,12 | 13,12 | 2,02% | 2,00 |
| 27.11.2025 | 12,77 | 12,94 | 12,72 | 12,86 | 1,90% | - |
| 26.11.2025 | 12,58 | 12,62 | 12,58 | 12,62 | -0,39% | 2,00 |
| 25.11.2025 | 12,41 | 12,70 | 12,37 | 12,67 | 3,01% | - |
| 24.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,15% | 1,00 |
| 21.11.2025 | 12,57 | 12,57 | 12,55 | 12,57 | -1,26% | - |
| 20.11.2025 | 12,83 | 12,85 | 12,61 | 12,73 | 0,08% | - |
| 19.11.2025 | 12,65 | 12,76 | 12,59 | 12,72 | 0,71% | - |
| 18.11.2025 | 12,61 | 12,65 | 12,57 | 12,63 | -1,02% | - |
| 17.11.2025 | 12,92 | 12,92 | 12,76 | 12,76 | -2,00% | 336,00 |
| 14.11.2025 | 13,24 | 13,26 | 12,99 | 13,02 | -1,81% | - |
| 13.11.2025 | 13,24 | 13,31 | 13,12 | 13,26 | 0,30% | - |
| 12.11.2025 | 13,21 | 13,41 | 13,14 | 13,22 | 0,30% | - |
| 11.11.2025 | 12,96 | 13,23 | 12,96 | 13,18 | 1,85% | - |
| 10.11.2025 | 13,04 | 13,04 | 12,94 | 12,94 | 0,00% | 115,00 |
| 07.11.2025 | 12,94 | 12,94 | 12,92 | 12,94 | 0,08% | - |
| 06.11.2025 | 12,77 | 12,95 | 12,70 | 12,93 | 1,17% | - |
| 05.11.2025 | 12,78 | 12,78 | 12,78 | 12,78 | -0,16% | 1,00 |
| 04.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,69% | 50,00 |
| 03.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | 0,23% | 10,00 |
| 31.10.2025 | 13,03 | 13,05 | 12,90 | 12,99 | 0,70% | - |
| 30.10.2025 | 12,98 | 12,98 | 12,90 | 12,90 | -3,44% | 85,00 |
| 29.10.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 0,91% | 8,00 |
| 28.10.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -0,15% | 160,00 |
| 27.10.2025 | 13,28 | 13,33 | 13,21 | 13,26 | 0,38% | - |
| 24.10.2025 | 13,43 | 13,45 | 13,20 | 13,21 | -0,53% | - |
| 23.10.2025 | 13,32 | 13,32 | 13,28 | 13,28 | 0,91% | 261,00 |
| 22.10.2025 | 13,11 | 13,25 | 13,05 | 13,16 | 0,00% | - |
| 21.10.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 2,02% | 50,00 |
| 20.10.2025 | 12,94 | 12,94 | 12,90 | 12,90 | 0,31% | 6,00 |
| 17.10.2025 | 12,68 | 12,86 | 12,68 | 12,86 | 0,47% | 48,00 |
| 15.10.2025 | 12,78 | 12,80 | 12,78 | 12,80 | 0,95% | 125,00 |
| 14.10.2025 | 12,72 | 12,72 | 12,68 | 12,68 | -0,94% | 277,00 |
| 13.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | 380,00 |
| 10.10.2025 | 13,24 | 13,24 | 13,00 | 13,00 | -1,07% | 2.537,00 |
| 09.10.2025 | 12,14 | 13,26 | 11,56 | 13,14 | 1,08% | 9.618,00 |
| 08.10.2025 | 11,96 | 13,10 | 11,86 | 13,00 | 8,70% | 3.745,00 |
| 07.10.2025 | 12,00 | 12,00 | 11,96 | 11,96 | -0,99% | 4.901,00 |
| 06.10.2025 | 12,08 | 12,08 | 12,04 | 12,08 | -0,17% | 359,00 |
| 03.10.2025 | 12,04 | 12,10 | 11,98 | 12,10 | 0,83% | 8.310,00 |
| 02.10.2025 | 11,72 | 12,42 | 11,72 | 12,00 | 0,00% | 8.386,00 |
| 01.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,17% | 254,00 |
| 30.09.2025 | 11,95 | 12,03 | 11,88 | 11,98 | 0,17% | - |
| 29.09.2025 | 11,96 | 12,00 | 11,96 | 11,96 | 1,87% | 4.349,00 |
| 26.09.2025 | 11,71 | 11,82 | 11,61 | 11,74 | 0,17% | - |
| 25.09.2025 | 11,79 | 11,83 | 11,65 | 11,72 | -0,68% | - |
| 24.09.2025 | 11,54 | 11,80 | 11,54 | 11,80 | 1,55% | 710,00 |
| 23.09.2025 | 11,60 | 11,62 | 11,58 | 11,62 | -0,34% | 446,00 |
| 22.09.2025 | 11,60 | 11,66 | 11,60 | 11,66 | 1,22% | 1.156,00 |
| 19.09.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 1,41% | 10,00 |
| 18.09.2025 | 11,74 | 11,74 | 11,36 | 11,36 | -4,46% | 347,00 |
| 17.09.2025 | 12,07 | 12,11 | 11,83 | 11,89 | -1,25% | - |
| 16.09.2025 | 11,86 | 12,04 | 11,86 | 12,04 | 1,01% | 423,00 |
| 15.09.2025 | 11,96 | 11,96 | 11,92 | 11,92 | 0,00% | 139,00 |
| 12.09.2025 | 11,95 | 11,96 | 11,82 | 11,92 | -0,08% | - |
| 11.09.2025 | 11,74 | 12,00 | 11,74 | 11,93 | 1,53% | - |
| 10.09.2025 | 11,72 | 11,88 | 11,71 | 11,75 | -0,17% | - |
| 09.09.2025 | 11,75 | 11,86 | 11,73 | 11,77 | 0,09% | 846,00 |
| 08.09.2025 | 11,71 | 11,87 | 11,65 | 11,76 | 0,86% | - |
| 05.09.2025 | 11,53 | 11,68 | 11,51 | 11,66 | 1,39% | - |
| 04.09.2025 | 11,51 | 11,55 | 11,37 | 11,50 | 0,17% | - |
| 03.09.2025 | 11,46 | 11,48 | 11,46 | 11,48 | -0,17% | 970,00 |
| 02.09.2025 | 11,48 | 11,52 | 11,44 | 11,50 | -0,52% | 4,00 |
| 01.09.2025 | 11,68 | 11,68 | 11,56 | 11,56 | -1,20% | 484,00 |
| 29.08.2025 | 11,74 | 11,74 | 11,70 | 11,70 | -1,52% | 8,00 |
| 28.08.2025 | 11,88 | 11,88 | 11,88 | 11,88 | 0,68% | 3,00 |
| 27.08.2025 | 11,73 | 11,84 | 11,70 | 11,80 | -0,17% | - |
| 26.08.2025 | 11,78 | 11,82 | 11,56 | 11,82 | 1,55% | 131,00 |
| 25.08.2025 | 11,64 | 11,64 | 11,64 | 11,64 | -0,51% | 21,00 |
| 22.08.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -1,35% | 555,00 |
| 21.08.2025 | 11,86 | 11,86 | 11,86 | 11,86 | 0,51% | 260,00 |
| 20.08.2025 | 11,78 | 11,80 | 11,78 | 11,80 | 2,08% | 815,00 |
| 19.08.2025 | 11,12 | 11,79 | 11,11 | 11,56 | 5,28% | - |
| 18.08.2025 | 11,10 | 11,10 | 10,98 | 10,98 | 0,92% | 650,00 |
| 15.08.2025 | 10,92 | 11,22 | 10,88 | 10,88 | -7,17% | 3.566,00 |
| 14.08.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,21% | 10,00 |
| 13.08.2025 | 11,59 | 11,69 | 11,54 | 11,58 | 0,00% | - |
| 12.08.2025 | 11,58 | 11,58 | 11,54 | 11,58 | -1,36% | 5,00 |
| 11.08.2025 | 11,70 | 11,74 | 11,62 | 11,74 | 0,86% | 193,00 |
| 08.08.2025 | 11,76 | 11,76 | 11,58 | 11,64 | -2,51% | 530,00 |
| 07.08.2025 | 11,90 | 11,94 | 11,90 | 11,94 | -0,50% | 245,00 |
| 06.08.2025 | 12,16 | 12,31 | 11,98 | 12,00 | -1,32% | - |
| 05.08.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,84% | 80,00 |
| 04.08.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,08% | 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 |