13,830€
0,07%
Echtzeit-Aktienkurs Mobilezone Holding AG
Bid:
Ask:
Aktienkurse zur Mobilezone Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 13,76 | 13,84 | 13,76 | 13,84 | 0,22% | 303,00 |
| 03.09.2026 | 13,60 | 13,83 | 13,56 | 13,81 | 1,69% | - |
| 02.09.2026 | 13,58 | 13,58 | 13,58 | 13,58 | -3,14% | 281,00 |
| 01.09.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -1,41% | 1,00 |
| 31.08.2026 | 14,06 | 14,22 | 14,06 | 14,22 | 1,35% | 52,00 |
| 28.08.2026 | 14,18 | 14,28 | 13,98 | 14,03 | -0,85% | - |
| 27.08.2026 | 13,95 | 14,16 | 13,85 | 14,15 | 1,07% | - |
| 26.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,30% | 5.000,00 |
| 25.08.2026 | 13,82 | 13,92 | 13,82 | 13,82 | 0,14% | 2.925,00 |
| 24.08.2026 | 13,80 | 13,93 | 13,73 | 13,80 | -0,07% | - |
| 21.08.2026 | 13,91 | 13,91 | 13,72 | 13,81 | 0,80% | - |
| 20.08.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,51% | 1,00 |
| 19.08.2026 | 14,05 | 14,09 | 13,77 | 13,77 | -2,34% | - |
| 18.08.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 2,17% | 10.390,00 |
| 17.08.2026 | 14,70 | 14,70 | 13,80 | 13,80 | -4,83% | 2.145,00 |
| 14.08.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,28% | 56,00 |
| 13.08.2026 | 14,54 | 14,54 | 14,54 | 14,54 | -1,02% | 336,00 |
| 12.08.2026 | 14,68 | 14,72 | 14,63 | 14,69 | 0,48% | - |
| 11.08.2026 | 14,68 | 14,68 | 14,62 | 14,62 | -2,14% | 301,00 |
| 10.08.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -0,53% | 1,00 |
| 07.08.2026 | 14,84 | 15,05 | 14,75 | 15,02 | 1,01% | - |
| 06.08.2026 | 15,17 | 15,24 | 14,85 | 14,87 | -1,13% | - |
| 05.08.2026 | 15,12 | 15,12 | 15,04 | 15,04 | -0,79% | 1.181,00 |
| 04.08.2026 | 15,24 | 15,28 | 15,05 | 15,16 | -0,66% | - |
| 03.08.2026 | 15,26 | 15,28 | 15,22 | 15,26 | -0,65% | 900,00 |
| 31.07.2026 | 15,68 | 15,68 | 15,36 | 15,36 | -0,78% | 5,00 |
| 30.07.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -0,96% | 1,00 |
| 29.07.2026 | 15,84 | 15,93 | 15,53 | 15,63 | -1,39% | - |
| 28.07.2026 | 15,90 | 16,18 | 15,83 | 15,85 | -0,38% | - |
| 27.07.2026 | 15,98 | 16,00 | 15,77 | 15,91 | 0,63% | - |
| 24.07.2026 | 15,84 | 15,86 | 15,64 | 15,81 | -0,25% | - |
| 23.07.2026 | 15,86 | 16,00 | 15,76 | 15,85 | -0,50% | - |
| 22.07.2026 | 15,98 | 16,13 | 15,81 | 15,93 | -0,38% | - |
| 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 |