13,514CHF
-0,05%
Echtzeit-Aktienkurs MOBILEZONE NAM. SF-,01
Bid:
Ask:
Aktienkurse zur MOBILEZONE NAM. SF-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 13,56 | 13,58 | 13,36 | 13,52 | 0,00% | 93.892,00 |
| 06.05.2024 | 13,46 | 13,56 | 13,40 | 13,52 | 1,50% | 44.229,00 |
| 03.05.2024 | 13,16 | 13,42 | 13,16 | 13,32 | 1,22% | 61.780,00 |
| 02.05.2024 | 13,26 | 13,36 | 13,08 | 13,16 | -0,45% | 69.938,00 |
| 30.04.2024 | 13,34 | 13,36 | 13,20 | 13,22 | -0,45% | 50.090,00 |
| 29.04.2024 | 13,20 | 13,30 | 13,12 | 13,28 | 0,45% | 60.245,00 |
| 26.04.2024 | 13,20 | 13,24 | 13,08 | 13,22 | 0,76% | 27.800,00 |
| 25.04.2024 | 13,24 | 13,32 | 13,06 | 13,12 | -0,91% | 39.011,00 |
| 24.04.2024 | 13,38 | 13,38 | 13,22 | 13,24 | -0,60% | 53.252,00 |
| 23.04.2024 | 13,30 | 13,40 | 13,28 | 13,32 | 0,76% | 69.393,00 |
| 22.04.2024 | 13,30 | 13,46 | 13,22 | 13,22 | -0,45% | 87.400,00 |
| 19.04.2024 | 13,14 | 13,34 | 13,08 | 13,28 | 0,15% | 83.584,00 |
| 18.04.2024 | 13,40 | 13,46 | 13,18 | 13,26 | -1,34% | 77.437,00 |
| 17.04.2024 | 13,42 | 13,56 | 13,34 | 13,44 | 0,30% | 109.214,00 |
| 16.04.2024 | 13,56 | 13,66 | 13,40 | 13,40 | -1,90% | 177.237,00 |
| 15.04.2024 | 13,64 | 13,72 | 13,58 | 13,66 | -0,29% | 84.398,00 |
| 12.04.2024 | 13,38 | 13,74 | 13,38 | 13,70 | 2,70% | 154.017,00 |
| 11.04.2024 | 13,48 | 13,54 | 13,22 | 13,34 | -0,74% | 153.366,00 |
| 10.04.2024 | 14,00 | 14,04 | 13,44 | 13,44 | -8,32% | 279.807,00 |
| 09.04.2024 | 14,80 | 14,80 | 14,56 | 14,66 | -0,81% | 189.052,00 |
| 08.04.2024 | 14,88 | 14,90 | 14,68 | 14,78 | -0,14% | 100.104,00 |
| 05.04.2024 | 15,10 | 15,10 | 14,76 | 14,80 | -1,99% | 104.149,00 |
| 04.04.2024 | 15,10 | 15,18 | 14,96 | 15,10 | 0,00% | 229.895,00 |
| 03.04.2024 | 14,92 | 15,16 | 14,82 | 15,10 | 1,62% | 254.157,00 |
| 02.04.2024 | 15,10 | 15,10 | 14,78 | 14,86 | 0,00% | 225.389,00 |
| 28.03.2024 | 15,06 | 15,10 | 14,86 | 14,86 | -1,20% | 215.186,00 |
| 27.03.2024 | 14,90 | 15,06 | 14,90 | 15,04 | 1,48% | 271.709,00 |
| 26.03.2024 | 14,86 | 15,00 | 14,82 | 14,82 | 0,14% | 146.059,00 |
| 25.03.2024 | 14,70 | 14,86 | 14,66 | 14,80 | 1,09% | 84.768,00 |
| 22.03.2024 | 14,80 | 14,82 | 14,60 | 14,64 | -0,41% | 102.625,00 |
| 21.03.2024 | 14,82 | 14,90 | 14,70 | 14,70 | -0,14% | 109.882,00 |
| 20.03.2024 | 14,66 | 14,84 | 14,56 | 14,72 | 0,82% | 137.937,00 |
| 19.03.2024 | 14,60 | 14,70 | 14,56 | 14,60 | 0,27% | 90.286,00 |
| 18.03.2024 | 14,60 | 14,66 | 14,38 | 14,56 | 0,00% | 139.825,00 |
| 15.03.2024 | 14,52 | 14,62 | 14,38 | 14,56 | 0,97% | 140.925,00 |
| 14.03.2024 | 14,78 | 14,84 | 14,38 | 14,42 | -2,30% | 231.259,00 |
| 13.03.2024 | 15,00 | 15,12 | 14,66 | 14,76 | -1,34% | 172.046,00 |
| 12.03.2024 | 15,00 | 15,08 | 14,82 | 14,96 | -0,13% | 154.774,00 |
| 11.03.2024 | 14,46 | 14,98 | 14,16 | 14,98 | 3,17% | 252.178,00 |
| 08.03.2024 | 14,00 | 15,26 | 14,00 | 14,52 | 5,37% | 591.662,00 |
| 07.03.2024 | 13,70 | 13,90 | 13,58 | 13,78 | 0,73% | 127.065,00 |
| 06.03.2024 | 13,86 | 13,86 | 13,66 | 13,68 | -0,44% | 73.091,00 |
| 05.03.2024 | 13,76 | 13,88 | 13,70 | 13,74 | 0,00% | 82.344,00 |
| 04.03.2024 | 13,78 | 13,90 | 13,62 | 13,74 | 1,03% | 106.095,00 |
| 01.03.2024 | 13,74 | 13,76 | 13,50 | 13,60 | -0,44% | 69.275,00 |
| 29.02.2024 | 13,58 | 13,86 | 13,38 | 13,66 | 1,19% | 221.997,00 |
| 28.02.2024 | 13,56 | 13,64 | 13,42 | 13,50 | -0,44% | 104.697,00 |
| 27.02.2024 | 13,64 | 13,64 | 13,34 | 13,56 | 0,44% | 103.724,00 |
| 26.02.2024 | 13,44 | 13,62 | 13,42 | 13,50 | 0,30% | 83.727,00 |
| 23.02.2024 | 13,62 | 13,66 | 13,36 | 13,46 | -0,30% | 104.321,00 |
| 22.02.2024 | 13,62 | 13,72 | 13,46 | 13,50 | -0,15% | 111.905,00 |
| 21.02.2024 | 13,42 | 13,52 | 13,34 | 13,52 | 1,05% | 75.177,00 |
| 20.02.2024 | 13,26 | 13,42 | 13,16 | 13,38 | 0,75% | 76.381,00 |
| 19.02.2024 | 13,26 | 13,32 | 13,12 | 13,28 | 0,30% | 103.498,00 |
| 16.02.2024 | 13,44 | 13,44 | 13,14 | 13,24 | 0,00% | 95.393,00 |
| 15.02.2024 | 13,10 | 13,26 | 12,94 | 13,24 | 1,53% | 122.349,00 |
| 14.02.2024 | 13,04 | 13,16 | 12,92 | 13,04 | -0,91% | 123.493,00 |
| 13.02.2024 | 13,20 | 13,34 | 13,10 | 13,16 | -0,15% | 65.216,00 |
| 12.02.2024 | 13,08 | 13,22 | 13,06 | 13,18 | 1,70% | 59.160,00 |
| 09.02.2024 | 13,16 | 13,20 | 12,90 | 12,96 | -1,52% | 88.830,00 |
| 08.02.2024 | 13,34 | 13,34 | 13,02 | 13,16 | 0,30% | 73.878,00 |
| 07.02.2024 | 13,30 | 13,48 | 13,02 | 13,12 | -1,35% | 131.455,00 |
| 06.02.2024 | 13,04 | 13,38 | 12,92 | 13,30 | 2,15% | 134.011,00 |
| 05.02.2024 | 13,24 | 13,30 | 13,02 | 13,02 | -0,31% | 82.228,00 |
| 02.02.2024 | 13,18 | 13,24 | 13,06 | 13,06 | -0,15% | 86.415,00 |
| 01.02.2024 | 13,30 | 13,36 | 13,08 | 13,08 | -1,65% | 123.047,00 |
| 31.01.2024 | 12,94 | 13,32 | 12,70 | 13,30 | 2,62% | 286.238,00 |
| 30.01.2024 | 14,14 | 14,20 | 12,80 | 12,96 | -7,69% | 273.628,00 |
| 29.01.2024 | 14,16 | 14,16 | 13,90 | 14,04 | -0,57% | 58.507,00 |
| 26.01.2024 | 14,10 | 14,26 | 14,00 | 14,12 | 0,71% | 78.368,00 |
| 25.01.2024 | 13,94 | 14,10 | 13,92 | 14,02 | 0,14% | 132.211,00 |
| 24.01.2024 | 13,80 | 14,08 | 13,80 | 14,00 | 1,01% | 149.215,00 |
| 23.01.2024 | 14,04 | 14,04 | 13,68 | 13,86 | -0,57% | 67.334,00 |
| 22.01.2024 | 13,98 | 14,04 | 13,86 | 13,94 | 0,58% | 45.646,00 |
| 19.01.2024 | 13,96 | 14,04 | 13,86 | 13,86 | 0,29% | 56.182,00 |
| 18.01.2024 | 13,78 | 13,94 | 13,76 | 13,82 | 1,17% | 66.478,00 |
| 17.01.2024 | 13,74 | 13,74 | 13,58 | 13,66 | -1,44% | 81.009,00 |
| 16.01.2024 | 13,88 | 14,00 | 13,74 | 13,86 | -0,43% | 52.602,00 |
| 15.01.2024 | 14,08 | 14,14 | 13,90 | 13,92 | -0,71% | 71.451,00 |
| 12.01.2024 | 13,90 | 14,20 | 13,88 | 14,02 | 1,59% | 78.063,00 |
| 11.01.2024 | 13,76 | 14,08 | 13,70 | 13,80 | 1,62% | 131.426,00 |
| 10.01.2024 | 13,64 | 13,66 | 13,50 | 13,58 | -0,73% | 44.048,00 |
| 09.01.2024 | 13,78 | 13,80 | 13,66 | 13,68 | 0,00% | 41.861,00 |
| 08.01.2024 | 13,54 | 13,72 | 13,42 | 13,68 | 0,74% | 59.194,00 |
| 05.01.2024 | 13,50 | 13,64 | 13,40 | 13,58 | -0,73% | 76.496,00 |
| 04.01.2024 | 13,62 | 13,70 | 13,52 | 13,68 | 1,03% | 92.797,00 |
| 03.01.2024 | 13,70 | 13,76 | 13,42 | 13,54 | -1,31% | 70.557,00 |
| 29.12.2023 | 13,64 | 13,76 | 13,54 | 13,72 | 1,33% | 60.171,00 |
| 28.12.2023 | 13,50 | 13,66 | 13,50 | 13,54 | 0,15% | 38.033,00 |
| 27.12.2023 | 13,56 | 13,66 | 13,46 | 13,52 | -0,29% | 82.254,00 |
| 22.12.2023 | 13,50 | 13,64 | 13,38 | 13,56 | 0,44% | 67.580,00 |
| 21.12.2023 | 13,32 | 13,52 | 13,32 | 13,50 | 0,75% | 52.518,00 |
| 20.12.2023 | 13,32 | 13,40 | 13,24 | 13,40 | 1,06% | 50.888,00 |
| 19.12.2023 | 13,38 | 13,44 | 13,24 | 13,26 | -0,15% | 40.491,00 |
| 18.12.2023 | 13,40 | 13,46 | 13,24 | 13,28 | -1,04% | 86.586,00 |
| 15.12.2023 | 13,54 | 13,72 | 13,30 | 13,42 | 0,15% | 255.736,00 |
| 14.12.2023 | 13,20 | 13,44 | 13,20 | 13,40 | 3,08% | 136.576,00 |
| 13.12.2023 | 13,12 | 13,26 | 12,98 | 13,00 | -0,61% | 137.935,00 |
| 12.12.2023 | 13,28 | 13,36 | 13,08 | 13,08 | -1,36% | 89.018,00 |
| 11.12.2023 | 13,20 | 13,36 | 13,08 | 13,26 | 0,91% | 78.673,00 |