mobilezone holding AG MOZN
SIX · İsviçre · Perakende Ticaret
CHF 12,38+0,04 (+%0,32)
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | CHF 12,46 | +%0,97 | CHF 12,34 | CHF 12,48 | CHF 12,34 | 8,82K |
| 2026-10-01 | CHF 12,34 | +%0,33 | CHF 12,26 | CHF 12,50 | CHF 12,20 | 131,93K |
| 2026-09-30 | CHF 12,30 | +%0,65 | CHF 12,28 | CHF 12,44 | CHF 12,28 | 103,73K |
| 2026-09-29 | CHF 12,22 | %0,00 | CHF 12,28 | CHF 12,60 | CHF 12,22 | 95,33K |
| 2026-09-28 | CHF 12,22 | -%1,29 | CHF 12,50 | CHF 12,50 | CHF 12,22 | 79,41K |
| 2026-09-25 | CHF 12,38 | +%1,31 | CHF 12,26 | CHF 12,48 | CHF 12,26 | 117,25K |
| 2026-09-24 | CHF 12,22 | -%0,81 | CHF 12,32 | CHF 12,46 | CHF 12,18 | 131,16K |
| 2026-09-23 | CHF 12,32 | -%0,81 | CHF 12,40 | CHF 12,46 | CHF 12,32 | 94,80K |
| 2026-09-22 | CHF 12,42 | -%0,16 | CHF 12,50 | CHF 12,60 | CHF 12,42 | 73,27K |
| 2026-09-21 | CHF 12,44 | +%0,32 | CHF 12,40 | CHF 12,56 | CHF 12,36 | 53,23K |
| 2026-09-18 | CHF 12,40 | -%1,59 | CHF 12,60 | CHF 12,72 | CHF 12,40 | 247,91K |
| 2026-09-17 | CHF 12,60 | -%0,16 | CHF 12,50 | CHF 12,78 | CHF 12,50 | 69,01K |
| 2026-09-16 | CHF 12,62 | +%0,16 | CHF 12,66 | CHF 12,74 | CHF 12,52 | 70,58K |
| 2026-09-15 | CHF 12,60 | +%0,96 | CHF 12,48 | CHF 12,66 | CHF 12,48 | 112,16K |
| 2026-09-14 | CHF 12,48 | -%0,16 | CHF 12,52 | CHF 12,64 | CHF 12,48 | 114,32K |
| 2026-09-11 | CHF 12,50 | -%0,16 | CHF 12,52 | CHF 12,62 | CHF 12,48 | 89,12K |
| 2026-09-10 | CHF 12,52 | -%1,11 | CHF 12,76 | CHF 12,76 | CHF 12,52 | 175,16K |
| 2026-09-09 | CHF 12,66 | -%0,94 | CHF 12,70 | CHF 12,80 | CHF 12,56 | 135,49K |
| 2026-09-08 | CHF 12,78 | -%0,62 | CHF 12,80 | CHF 12,86 | CHF 12,70 | 134,27K |
| 2026-09-07 | CHF 12,86 | -%1,08 | CHF 13,10 | CHF 13,10 | CHF 12,86 | 62,29K |
| 2026-09-04 | CHF 13,00 | +%0,31 | CHF 13,02 | CHF 13,04 | CHF 12,92 | 98,63K |
| 2026-09-03 | CHF 12,96 | +%1,41 | CHF 12,76 | CHF 13,06 | CHF 12,74 | 104,78K |
| 2026-09-02 | CHF 12,78 | +%0,16 | CHF 12,76 | CHF 12,94 | CHF 12,70 | 196,08K |
| 2026-09-01 | CHF 12,76 | -%2,89 | CHF 13,10 | CHF 13,10 | CHF 12,66 | 185,54K |
| 2026-08-31 | CHF 13,14 | -%0,30 | CHF 13,36 | CHF 13,44 | CHF 13,10 | 170,45K |
| 2026-08-28 | CHF 13,18 | -%0,45 | CHF 13,26 | CHF 13,42 | CHF 13,10 | 63,06K |
| 2026-08-27 | CHF 13,24 | +%1,53 | CHF 13,06 | CHF 13,30 | CHF 13,00 | 83,65K |
| 2026-08-26 | CHF 13,04 | +%0,93 | CHF 13,00 | CHF 13,16 | CHF 12,98 | 80,38K |
| 2026-08-25 | CHF 12,92 | %0,00 | CHF 12,94 | CHF 13,08 | CHF 12,90 | 87,84K |
| 2026-08-24 | CHF 12,92 | %0,00 | CHF 12,90 | CHF 13,04 | CHF 12,84 | 110,70K |
| 2026-08-21 | CHF 12,92 | -%0,31 | CHF 12,96 | CHF 12,98 | CHF 12,86 | 102,53K |
| 2026-08-20 | CHF 12,96 | +%0,62 | CHF 12,66 | CHF 13,10 | CHF 12,54 | 149,53K |
| 2026-08-19 | CHF 12,88 | -%2,57 | CHF 13,12 | CHF 13,16 | CHF 12,88 | 84,95K |
| 2026-08-18 | CHF 13,22 | +%2,32 | CHF 12,96 | CHF 13,32 | CHF 12,92 | 112,26K |
| 2026-08-17 | CHF 12,92 | -%6,10 | CHF 13,50 | CHF 13,52 | CHF 12,92 | 312,97K |
| 2026-08-14 | CHF 13,76 | +%0,58 | CHF 13,50 | CHF 14,06 | CHF 13,36 | 120,85K |
| 2026-08-13 | CHF 13,68 | -%0,29 | CHF 14,04 | CHF 14,04 | CHF 13,50 | 84,05K |
| 2026-08-12 | CHF 13,72 | -%0,58 | CHF 13,80 | CHF 13,84 | CHF 13,70 | 56,71K |
| 2026-08-11 | CHF 13,80 | %0,00 | CHF 13,82 | CHF 13,84 | CHF 13,70 | 78,47K |
| 2026-08-10 | CHF 13,80 | -%1,71 | CHF 14,00 | CHF 14,08 | CHF 13,76 | 53,31K |
| 2026-08-07 | CHF 14,04 | +%0,86 | CHF 14,06 | CHF 14,06 | CHF 13,78 | 87,22K |
| 2026-08-06 | CHF 13,92 | -%1,28 | CHF 14,14 | CHF 14,20 | CHF 13,90 | 65,59K |
| 2026-08-05 | CHF 14,10 | -%0,14 | CHF 14,00 | CHF 14,16 | CHF 13,92 | 98,78K |
| 2026-08-04 | CHF 14,12 | -%0,42 | CHF 14,24 | CHF 14,24 | CHF 14,02 | 73,46K |
| 2026-08-03 | CHF 14,18 | -%0,84 | CHF 14,16 | CHF 14,30 | CHF 14,16 | 71,35K |
| 2026-07-31 | CHF 14,30 | -%0,97 | CHF 14,80 | CHF 14,80 | CHF 14,14 | 68,98K |
| 2026-07-30 | CHF 14,44 | -%0,69 | CHF 14,70 | CHF 14,70 | CHF 14,38 | 47,07K |
| 2026-07-29 | CHF 14,54 | -%1,49 | CHF 14,82 | CHF 14,82 | CHF 14,50 | 79,09K |
| 2026-07-28 | CHF 14,76 | -%0,40 | CHF 14,80 | CHF 15,08 | CHF 14,76 | 122,54K |
| 2026-07-27 | CHF 14,82 | +%0,82 | CHF 14,76 | CHF 14,84 | CHF 14,68 | 59,19K |
| 2026-07-24 | CHF 14,70 | %0,00 | CHF 14,50 | CHF 14,70 | CHF 14,50 | 37,35K |
| 2026-07-23 | CHF 14,70 | -%0,68 | CHF 14,80 | CHF 14,86 | CHF 14,62 | 33,18K |
| 2026-07-22 | CHF 14,80 | +%0,14 | CHF 14,82 | CHF 14,96 | CHF 14,66 | 54,38K |
| 2026-07-21 | CHF 14,78 | -%1,34 | CHF 14,78 | CHF 14,86 | CHF 14,34 | 94,60K |
| 2026-07-20 | CHF 14,98 | +%1,08 | CHF 14,88 | CHF 15,12 | CHF 14,88 | 88,72K |
| 2026-07-17 | CHF 14,82 | -%0,94 | CHF 15,00 | CHF 15,18 | CHF 14,74 | 112,64K |
| 2026-07-16 | CHF 14,96 | +%3,46 | CHF 14,58 | CHF 15,40 | CHF 14,56 | 353,16K |
| 2026-07-15 | CHF 14,46 | +%0,42 | CHF 14,16 | CHF 14,48 | CHF 14,16 | 31,91K |
| 2026-07-14 | CHF 14,40 | -%0,14 | CHF 14,26 | CHF 14,44 | CHF 14,26 | 58,59K |
| 2026-07-13 | CHF 14,42 | +%1,55 | CHF 14,12 | CHF 14,54 | CHF 14,12 | 97,92K |
| 2026-07-10 | CHF 14,20 | +%0,14 | CHF 14,00 | CHF 14,22 | CHF 13,96 | 54,08K |
| 2026-07-09 | CHF 14,18 | +%0,71 | CHF 14,12 | CHF 14,28 | CHF 14,04 | 53,65K |
| 2026-07-08 | CHF 14,08 | +%0,14 | CHF 14,00 | CHF 14,20 | CHF 13,94 | 63,38K |
| 2026-07-07 | CHF 14,06 | +%1,44 | CHF 13,90 | CHF 14,14 | CHF 13,82 | 89,97K |
| 2026-07-06 | CHF 13,86 | +%1,17 | CHF 13,72 | CHF 13,86 | CHF 13,58 | 82,32K |
| 2026-07-03 | CHF 13,70 | +%1,33 | CHF 13,66 | CHF 13,74 | CHF 13,46 | 50,66K |
| 2026-07-02 | CHF 13,52 | +%0,15 | CHF 13,58 | CHF 13,64 | CHF 13,40 | 61,39K |
| 2026-07-01 | CHF 13,50 | -%0,59 | CHF 13,60 | CHF 13,68 | CHF 13,36 | 109,11K |
| 2026-06-30 | CHF 13,58 | -%3,00 | CHF 14,10 | CHF 14,10 | CHF 13,48 | 133,04K |
| 2026-06-29 | CHF 14,00 | +%1,16 | CHF 13,86 | CHF 14,04 | CHF 13,78 | 157,91K |
| 2026-06-26 | CHF 13,84 | -%1,00 | CHF 13,96 | CHF 13,96 | CHF 13,80 | 56,68K |
| 2026-06-25 | CHF 13,98 | -%0,43 | CHF 14,04 | CHF 14,04 | CHF 13,86 | 83,10K |
| 2026-06-24 | CHF 14,04 | +%0,43 | CHF 14,00 | CHF 14,14 | CHF 13,94 | 88,59K |
| 2026-06-23 | CHF 13,98 | -%0,14 | CHF 13,92 | CHF 13,98 | CHF 13,84 | 82,47K |
| 2026-06-22 | CHF 14,00 | +%0,57 | CHF 13,90 | CHF 14,02 | CHF 13,78 | 89,44K |
| 2026-06-19 | CHF 13,92 | -%2,52 | CHF 14,24 | CHF 14,28 | CHF 13,86 | 143,28K |
| 2026-06-18 | CHF 14,28 | -%2,06 | CHF 14,58 | CHF 14,58 | CHF 14,12 | 123,25K |
| 2026-06-17 | CHF 14,58 | -%1,75 | CHF 14,76 | CHF 14,76 | CHF 14,56 | 47,79K |
| 2026-06-16 | CHF 14,84 | -%1,20 | CHF 15,20 | CHF 15,20 | CHF 14,78 | 54,49K |
| 2026-06-15 | CHF 15,02 | -%1,18 | CHF 15,20 | CHF 15,40 | CHF 14,88 | 135,26K |
| 2026-06-12 | CHF 15,20 | +%0,93 | CHF 15,02 | CHF 15,20 | CHF 14,96 | 109,67K |
| 2026-06-11 | CHF 15,06 | +%0,53 | CHF 14,96 | CHF 15,18 | CHF 14,92 | 84,64K |
| 2026-06-10 | CHF 14,98 | +%1,90 | CHF 14,74 | CHF 15,04 | CHF 14,72 | 153,59K |
| 2026-06-09 | CHF 14,70 | +%0,14 | CHF 14,66 | CHF 14,96 | CHF 14,64 | 69,85K |
| 2026-06-08 | CHF 14,68 | -%0,27 | CHF 14,54 | CHF 14,74 | CHF 14,52 | 82,70K |
| 2026-06-05 | CHF 14,72 | -%0,81 | CHF 14,70 | CHF 14,80 | CHF 14,56 | 84,42K |
| 2026-06-04 | CHF 14,84 | +%1,09 | CHF 14,66 | CHF 14,88 | CHF 14,58 | 72,52K |
| 2026-06-03 | CHF 14,68 | -%1,34 | CHF 14,78 | CHF 14,88 | CHF 14,58 | 78,14K |
| 2026-06-02 | CHF 14,88 | +%1,78 | CHF 14,62 | CHF 14,88 | CHF 14,54 | 133,22K |
| 2026-06-01 | CHF 14,62 | -%2,14 | CHF 14,82 | CHF 15,08 | CHF 14,62 | 120,75K |