13,250€
0,30%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 13,28 | 13,33 | 13,21 | 13,24 | 0,23% | - |
| 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 |
| 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% | - |