15,990€
-1,78%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 16,24 | 16,24 | 15,46 | 15,99 | -1,78% | - |
| 20.07.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -0,18% | 1,00 |
| 17.07.2026 | 16,00 | 16,42 | 16,00 | 16,31 | 0,31% | - |
| 16.07.2026 | 16,26 | 16,26 | 16,26 | 16,26 | 4,23% | 166,00 |
| 15.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,45% | 1,00 |
| 14.07.2026 | 15,54 | 15,60 | 15,41 | 15,53 | -0,70% | - |
| 13.07.2026 | 15,28 | 15,69 | 15,26 | 15,64 | 1,62% | - |
| 10.07.2026 | 15,38 | 15,41 | 15,14 | 15,39 | -0,32% | - |
| 09.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,52% | 2,00 |
| 08.07.2026 | 15,16 | 15,39 | 15,13 | 15,36 | 0,52% | - |
| 07.07.2026 | 14,98 | 15,29 | 14,98 | 15,28 | 1,46% | - |
| 06.07.2026 | 14,84 | 15,06 | 14,84 | 15,06 | 2,03% | 58,00 |
| 03.07.2026 | 14,74 | 14,76 | 14,74 | 14,76 | 0,20% | 168,00 |
| 02.07.2026 | 14,61 | 14,83 | 14,59 | 14,73 | 0,34% | - |
| 01.07.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -0,41% | 40,00 |
| 30.06.2026 | 15,24 | 15,29 | 14,63 | 14,74 | -2,77% | - |
| 29.06.2026 | 15,04 | 15,19 | 14,95 | 15,16 | 0,93% | - |
| 26.06.2026 | 15,08 | 15,14 | 15,01 | 15,02 | -1,05% | - |
| 25.06.2026 | 15,18 | 15,18 | 15,18 | 15,18 | 0,13% | 1,00 |
| 24.06.2026 | 15,15 | 15,34 | 15,15 | 15,16 | 0,60% | - |
| 23.06.2026 | 15,00 | 15,09 | 14,94 | 15,07 | 0,60% | - |
| 22.06.2026 | 14,98 | 15,02 | 14,98 | 14,98 | 0,13% | 7,00 |
| 19.06.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -3,11% | 1,00 |
| 18.06.2026 | 15,82 | 15,90 | 15,43 | 15,44 | -3,50% | - |
| 17.06.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -2,32% | 49,00 |
| 16.06.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -0,06% | 10,00 |
| 15.06.2026 | 16,75 | 16,79 | 16,38 | 16,39 | -0,79% | - |
| 12.06.2026 | 16,60 | 16,62 | 16,23 | 16,52 | 0,49% | - |
| 11.06.2026 | 16,44 | 16,44 | 16,30 | 16,44 | 1,54% | 83,00 |
| 10.06.2026 | 16,00 | 16,30 | 15,93 | 16,19 | 0,81% | - |
| 09.06.2026 | 15,92 | 16,06 | 15,88 | 16,06 | 1,07% | 6,00 |
| 08.06.2026 | 15,78 | 16,07 | 15,74 | 15,89 | -1,30% | - |
| 05.06.2026 | 16,22 | 16,22 | 15,88 | 16,10 | -0,86% | 157,00 |
| 04.06.2026 | 16,18 | 16,24 | 16,18 | 16,24 | 1,50% | 149,00 |
| 03.06.2026 | 16,02 | 16,02 | 15,92 | 16,00 | -0,87% | 135,00 |
| 02.06.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 0,00% | 1,00 |
| 01.06.2026 | 16,28 | 16,32 | 16,04 | 16,14 | -0,74% | 2.365,00 |
| 29.05.2026 | 16,16 | 16,26 | 16,16 | 16,26 | 0,74% | 309,00 |
| 28.05.2026 | 16,00 | 16,17 | 15,93 | 16,14 | 0,00% | - |
| 27.05.2026 | 16,24 | 16,30 | 16,14 | 16,14 | -2,54% | 302,00 |
| 26.05.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,24% | 1,00 |
| 25.05.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 1,47% | 1,00 |
| 22.05.2026 | 16,28 | 16,28 | 16,28 | 16,28 | -2,16% | 1.754,00 |
| 21.05.2026 | 16,64 | 16,64 | 16,64 | 16,64 | 0,12% | 1,00 |
| 20.05.2026 | 16,22 | 16,67 | 16,22 | 16,62 | 1,90% | - |
| 19.05.2026 | 16,14 | 16,48 | 16,14 | 16,31 | 1,05% | - |
| 18.05.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 2,22% | 4,00 |
| 15.05.2026 | 15,99 | 16,05 | 15,69 | 15,79 | -2,17% | - |
| 14.05.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 3,59% | 11,00 |
| 13.05.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,64% | 32,00 |
| 12.05.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 1,41% | 350,00 |
| 11.05.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 1,30% | 300,00 |
| 08.05.2026 | 15,56 | 15,56 | 15,42 | 15,42 | -3,14% | 280,00 |
| 07.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,38% | 4,00 |
| 06.05.2026 | 16,32 | 16,32 | 15,83 | 15,86 | -2,46% | - |
| 05.05.2026 | 16,40 | 16,68 | 16,26 | 16,26 | -1,33% | 338,00 |
| 04.05.2026 | 16,48 | 16,48 | 16,48 | 16,48 | 3,97% | 1,00 |
| 30.04.2026 | 15,54 | 15,89 | 15,50 | 15,85 | 1,21% | - |
| 29.04.2026 | 15,66 | 15,66 | 15,66 | 15,66 | -0,89% | 350,00 |
| 28.04.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 3,00% | 164,00 |
| 27.04.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -0,65% | 2,00 |
| 24.04.2026 | 15,30 | 15,44 | 15,30 | 15,44 | 1,31% | 193,00 |
| 23.04.2026 | 15,20 | 15,45 | 15,06 | 15,24 | -0,26% | - |
| 22.04.2026 | 15,24 | 15,40 | 15,24 | 15,28 | -0,13% | 92,00 |
| 21.04.2026 | 15,40 | 15,40 | 15,30 | 15,30 | -0,52% | 89,00 |
| 20.04.2026 | 15,14 | 15,40 | 15,14 | 15,38 | 1,45% | 144,00 |
| 17.04.2026 | 15,16 | 15,16 | 15,16 | 15,16 | -1,04% | 17,00 |
| 16.04.2026 | 15,40 | 15,46 | 15,32 | 15,32 | 0,79% | 2.109,00 |
| 15.04.2026 | 15,70 | 15,82 | 15,10 | 15,20 | -8,54% | 11.231,00 |
| 14.04.2026 | 16,58 | 16,72 | 16,58 | 16,62 | 0,85% | 920,00 |
| 13.04.2026 | 16,22 | 16,54 | 16,22 | 16,48 | 0,73% | 293,00 |
| 10.04.2026 | 16,62 | 16,66 | 16,36 | 16,36 | -1,09% | 1.479,00 |
| 09.04.2026 | 16,60 | 16,60 | 16,54 | 16,54 | 0,73% | 5,00 |
| 08.04.2026 | 16,72 | 16,72 | 16,42 | 16,42 | -0,61% | 613,00 |
| 07.04.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,36% | 1,00 |
| 02.04.2026 | 16,58 | 16,58 | 16,58 | 16,58 | -0,36% | 4,00 |
| 01.04.2026 | 16,80 | 16,80 | 16,60 | 16,64 | 1,46% | 7,00 |
| 31.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,12% | 570,00 |
| 30.03.2026 | 16,38 | 16,42 | 16,38 | 16,42 | 1,23% | 490,00 |
| 27.03.2026 | 16,74 | 16,74 | 16,22 | 16,22 | -4,48% | 2.143,00 |
| 26.03.2026 | 16,51 | 17,13 | 16,47 | 16,98 | 1,68% | - |
| 25.03.2026 | 16,94 | 16,98 | 16,70 | 16,70 | -0,83% | 43.106,00 |
| 24.03.2026 | 16,88 | 17,04 | 16,58 | 16,84 | -1,06% | - |
| 23.03.2026 | 16,52 | 17,02 | 16,52 | 17,02 | 2,04% | 101,00 |
| 20.03.2026 | 17,26 | 17,26 | 16,62 | 16,68 | -2,11% | 338,00 |
| 19.03.2026 | 16,68 | 17,26 | 16,50 | 17,04 | 2,34% | 357,00 |
| 18.03.2026 | 17,54 | 17,56 | 16,64 | 16,65 | -4,20% | - |
| 17.03.2026 | 16,90 | 17,49 | 16,90 | 17,38 | 2,00% | - |
| 16.03.2026 | 17,30 | 17,30 | 16,98 | 17,04 | -0,93% | - |
| 13.03.2026 | 17,24 | 17,24 | 17,20 | 17,20 | 1,90% | 501,00 |
| 12.03.2026 | 16,70 | 17,18 | 16,45 | 16,88 | 0,48% | - |
| 11.03.2026 | 16,60 | 17,00 | 16,60 | 16,80 | 0,12% | 923,00 |
| 10.03.2026 | 16,84 | 16,84 | 16,78 | 16,78 | -0,42% | 551,00 |
| 09.03.2026 | 15,46 | 16,96 | 15,39 | 16,85 | 5,71% | - |
| 06.03.2026 | 16,92 | 16,94 | 15,86 | 15,94 | -5,90% | 1.042,00 |
| 05.03.2026 | 17,10 | 17,10 | 16,94 | 16,94 | -1,97% | 1.500,00 |
| 04.03.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 3,72% | 8,00 |
| 03.03.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -1,65% | 200,00 |
| 02.03.2026 | 16,76 | 17,02 | 16,76 | 16,94 | 1,07% | 454,00 |
| 27.02.2026 | 16,76 | 16,76 | 16,76 | 16,76 | 0,00% | 500,00 |