Comparing Back to the side-by-side chart ↗
mobilezone ag (MOZN.SW) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12.00 | 12.18 | 11.96 | 12.12 | +1.34% | 116,000 |
| 2026-10-15 | 11.70 | 12.02 | 11.70 | 11.96 | +2.22% | 217,911 |
| 2026-10-14 | 11.76 | 11.84 | 11.68 | 11.70 | -1.02% | 143,359 |
| 2026-10-13 | 11.84 | 11.88 | 11.68 | 11.82 | +0.00% | 131,019 |
| 2026-10-12 | 11.94 | 12.00 | 11.80 | 11.82 | -1.17% | 131,079 |
| 2026-10-09 | 12.00 | 12.10 | 11.92 | 11.96 | -0.17% | 89,990 |
| 2026-10-08 | 12.04 | 12.16 | 11.98 | 11.98 | -1.16% | 164,151 |
| 2026-10-07 | 12.32 | 12.36 | 12.12 | 12.12 | -0.66% | 92,394 |
| 2026-10-06 | 12.42 | 12.48 | 12.20 | 12.20 | -1.45% | 148,930 |
| 2026-10-05 | 12.40 | 12.52 | 12.36 | 12.38 | -0.32% | 55,231 |
| 2026-10-02 | 12.34 | 12.48 | 12.34 | 12.42 | +0.65% | 82,363 |
| 2026-10-01 | 12.26 | 12.50 | 12.20 | 12.34 | +0.33% | 131,934 |
| 2026-09-30 | 12.28 | 12.44 | 12.28 | 12.30 | +0.65% | 103,725 |
| 2026-09-29 | 12.28 | 12.60 | 12.22 | 12.22 | +0.00% | 95,328 |
| 2026-09-28 | 12.50 | 12.50 | 12.22 | 12.22 | -1.29% | 79,412 |
| 2026-09-25 | 12.26 | 12.48 | 12.26 | 12.38 | +1.31% | 117,248 |
| 2026-09-24 | 12.32 | 12.46 | 12.18 | 12.22 | -0.81% | 131,160 |
| 2026-09-23 | 12.40 | 12.46 | 12.32 | 12.32 | -0.81% | 94,795 |
| 2026-09-22 | 12.50 | 12.60 | 12.42 | 12.42 | -0.16% | 73,274 |
| 2026-09-21 | 12.40 | 12.56 | 12.36 | 12.44 | +0.32% | 53,225 |
| 2026-09-18 | 12.60 | 12.72 | 12.40 | 12.40 | -1.59% | 247,912 |
| 2026-09-17 | 12.50 | 12.78 | 12.50 | 12.60 | -0.16% | 69,012 |
| 2026-09-16 | 12.66 | 12.74 | 12.52 | 12.62 | +0.16% | 70,575 |
| 2026-09-15 | 12.48 | 12.66 | 12.48 | 12.60 | +0.96% | 112,157 |
| 2026-09-14 | 12.52 | 12.64 | 12.48 | 12.48 | -0.16% | 114,318 |
| 2026-09-11 | 12.52 | 12.62 | 12.48 | 12.50 | -0.16% | 89,118 |
| 2026-09-10 | 12.76 | 12.76 | 12.52 | 12.52 | -1.11% | 175,161 |
| 2026-09-09 | 12.70 | 12.80 | 12.56 | 12.66 | -0.94% | 135,490 |
| 2026-09-08 | 12.80 | 12.86 | 12.70 | 12.78 | -0.62% | 134,267 |
| 2026-09-07 | 13.10 | 13.10 | 12.86 | 12.86 | -1.08% | 62,289 |
| 2026-09-04 | 13.02 | 13.04 | 12.92 | 13.00 | +0.31% | 98,630 |
| 2026-09-03 | 12.76 | 13.06 | 12.74 | 12.96 | +1.41% | 104,783 |
| 2026-09-02 | 12.76 | 12.94 | 12.70 | 12.78 | +0.16% | 196,084 |
| 2026-09-01 | 13.10 | 13.10 | 12.66 | 12.76 | -2.89% | 185,540 |
| 2026-08-31 | 13.36 | 13.44 | 13.10 | 13.14 | -0.30% | 170,449 |
| 2026-08-28 | 13.26 | 13.42 | 13.10 | 13.18 | -0.45% | 63,062 |
| 2026-08-27 | 13.06 | 13.30 | 13.00 | 13.24 | +1.53% | 83,648 |
| 2026-08-26 | 13.00 | 13.16 | 12.98 | 13.04 | +0.93% | 80,384 |
| 2026-08-25 | 12.94 | 13.08 | 12.90 | 12.92 | +0.00% | 87,842 |
| 2026-08-24 | 12.90 | 13.04 | 12.84 | 12.92 | +0.00% | 110,695 |
| 2026-08-21 | 12.96 | 12.98 | 12.86 | 12.92 | -0.31% | 102,527 |
| 2026-08-20 | 12.66 | 13.10 | 12.54 | 12.96 | +0.62% | 149,525 |
| 2026-08-19 | 13.12 | 13.16 | 12.88 | 12.88 | -2.57% | 84,953 |
| 2026-08-18 | 12.96 | 13.32 | 12.92 | 13.22 | +2.32% | 112,256 |
| 2026-08-17 | 13.50 | 13.52 | 12.92 | 12.92 | -6.10% | 312,970 |
| 2026-08-14 | 13.50 | 14.06 | 13.36 | 13.76 | +0.58% | 120,853 |
| 2026-08-13 | 14.04 | 14.04 | 13.50 | 13.68 | -0.29% | 84,050 |
| 2026-08-12 | 13.80 | 13.84 | 13.70 | 13.72 | -0.58% | 56,710 |
| 2026-08-11 | 13.82 | 13.84 | 13.70 | 13.80 | +0.00% | 78,466 |
| 2026-08-10 | 14.00 | 14.08 | 13.76 | 13.80 | -1.71% | 53,311 |
| 2026-08-07 | 14.06 | 14.06 | 13.78 | 14.04 | +0.86% | 87,217 |
| 2026-08-06 | 14.14 | 14.20 | 13.90 | 13.92 | -1.28% | 65,592 |
| 2026-08-05 | 14.00 | 14.16 | 13.92 | 14.10 | -0.14% | 98,781 |
| 2026-08-04 | 14.24 | 14.24 | 14.02 | 14.12 | -0.42% | 73,461 |
| 2026-08-03 | 14.16 | 14.30 | 14.16 | 14.18 | -0.84% | 71,346 |
| 2026-07-31 | 14.80 | 14.80 | 14.14 | 14.30 | -0.97% | 68,978 |
| 2026-07-30 | 14.70 | 14.70 | 14.38 | 14.44 | -0.69% | 47,069 |
| 2026-07-29 | 14.82 | 14.82 | 14.50 | 14.54 | -1.49% | 79,086 |
| 2026-07-28 | 14.80 | 15.08 | 14.76 | 14.76 | -0.40% | 122,544 |
| 2026-07-27 | 14.76 | 14.84 | 14.68 | 14.82 | +0.82% | 59,186 |
| 2026-07-24 | 14.50 | 14.70 | 14.50 | 14.70 | +0.00% | 37,353 |
| 2026-07-23 | 14.80 | 14.86 | 14.62 | 14.70 | -0.68% | 33,176 |
| 2026-07-22 | 14.82 | 14.96 | 14.66 | 14.80 | +0.14% | 54,378 |
| 2026-07-21 | 14.78 | 14.86 | 14.34 | 14.78 | -1.34% | 94,602 |
| 2026-07-20 | 14.88 | 15.12 | 14.88 | 14.98 | +1.08% | 88,721 |
| 2026-07-17 | 15.00 | 15.18 | 14.74 | 14.82 | -0.94% | 112,641 |
| 2026-07-16 | 14.58 | 15.40 | 14.56 | 14.96 | +3.46% | 353,164 |
| 2026-07-15 | 14.16 | 14.48 | 14.16 | 14.46 | +0.42% | 31,905 |
| 2026-07-14 | 14.26 | 14.44 | 14.26 | 14.40 | -0.14% | 58,587 |
| 2026-07-13 | 14.12 | 14.54 | 14.12 | 14.42 | +1.55% | 97,919 |
| 2026-07-10 | 14.00 | 14.22 | 13.96 | 14.20 | +0.14% | 54,080 |
| 2026-07-09 | 14.12 | 14.28 | 14.04 | 14.18 | +0.71% | 53,654 |
| 2026-07-08 | 14.00 | 14.20 | 13.94 | 14.08 | +0.14% | 63,384 |
| 2026-07-07 | 13.90 | 14.14 | 13.82 | 14.06 | +1.44% | 89,966 |
| 2026-07-06 | 13.72 | 13.86 | 13.58 | 13.86 | +1.17% | 82,317 |
| 2026-07-03 | 13.66 | 13.74 | 13.46 | 13.70 | +1.33% | 50,661 |
| 2026-07-02 | 13.58 | 13.64 | 13.40 | 13.52 | +0.15% | 61,392 |
| 2026-07-01 | 13.60 | 13.68 | 13.36 | 13.50 | -0.59% | 109,110 |
| 2026-06-30 | 14.10 | 14.10 | 13.48 | 13.58 | -3.00% | 133,035 |
| 2026-06-29 | 13.86 | 14.04 | 13.78 | 14.00 | +1.16% | 157,906 |
| 2026-06-26 | 13.96 | 13.96 | 13.80 | 13.84 | -1.00% | 56,677 |
| 2026-06-25 | 14.04 | 14.04 | 13.86 | 13.98 | -0.43% | 83,095 |
| 2026-06-24 | 14.00 | 14.14 | 13.94 | 14.04 | +0.43% | 88,592 |
| 2026-06-23 | 13.92 | 13.98 | 13.84 | 13.98 | -0.14% | 82,470 |
| 2026-06-22 | 13.90 | 14.02 | 13.78 | 14.00 | +0.57% | 89,437 |
| 2026-06-19 | 14.24 | 14.28 | 13.86 | 13.92 | -2.52% | 143,277 |
| 2026-06-18 | 14.58 | 14.58 | 14.12 | 14.28 | -2.06% | 123,248 |
| 2026-06-17 | 14.76 | 14.76 | 14.56 | 14.58 | -1.75% | 47,791 |
| 2026-06-16 | 15.20 | 15.20 | 14.78 | 14.84 | -1.20% | 54,492 |
| 2026-06-15 | 15.20 | 15.40 | 14.88 | 15.02 | -1.18% | 135,259 |
| 2026-06-12 | 15.02 | 15.20 | 14.96 | 15.20 | +0.93% | 109,665 |
| 2026-06-11 | 14.96 | 15.18 | 14.92 | 15.06 | +0.53% | 84,641 |
| 2026-06-10 | 14.74 | 15.04 | 14.72 | 14.98 | +1.90% | 153,594 |
| 2026-06-09 | 14.66 | 14.96 | 14.64 | 14.70 | +0.14% | 69,849 |
| 2026-06-08 | 14.54 | 14.74 | 14.52 | 14.68 | -0.27% | 82,698 |
| 2026-06-05 | 14.70 | 14.80 | 14.56 | 14.72 | -0.81% | 84,417 |
| 2026-06-04 | 14.66 | 14.88 | 14.58 | 14.84 | +1.09% | 72,520 |
| 2026-06-03 | 14.78 | 14.88 | 14.58 | 14.68 | -1.34% | 78,141 |
| 2026-06-02 | 14.62 | 14.88 | 14.54 | 14.88 | +1.78% | 133,217 |
| 2026-06-01 | 14.82 | 15.08 | 14.62 | 14.62 | -2.14% | 120,747 |
| 2026-05-29 | 14.78 | 14.98 | 14.68 | 14.94 | +1.36% | 39,089 |
| 2026-05-28 | 14.76 | 14.76 | 14.58 | 14.74 | -0.14% | 94,063 |
| 2026-05-27 | 14.82 | 14.92 | 14.68 | 14.76 | -0.14% | 78,862 |
| 2026-05-26 | 14.90 | 15.06 | 14.76 | 14.78 | -0.54% | 92,598 |
| 2026-05-22 | 15.00 | 15.00 | 14.60 | 14.86 | -0.40% | 121,294 |
| 2026-05-21 | 15.18 | 15.26 | 14.88 | 14.92 | -1.84% | 134,222 |
| 2026-05-20 | 14.92 | 15.26 | 14.90 | 15.20 | +1.47% | 152,776 |
| 2026-05-19 | 14.74 | 15.10 | 14.74 | 14.98 | +1.49% | 159,209 |
| 2026-05-18 | 14.42 | 14.86 | 14.40 | 14.76 | +1.93% | 197,345 |
| 2026-05-15 | 14.62 | 14.64 | 14.34 | 14.48 | -1.09% | 54,432 |
| 2026-05-13 | 14.18 | 14.68 | 14.18 | 14.64 | +3.24% | 112,434 |
| 2026-05-12 | 14.30 | 14.52 | 14.16 | 14.18 | -1.39% | 55,190 |
| 2026-05-11 | 14.10 | 14.38 | 14.10 | 14.38 | +1.27% | 78,129 |
| 2026-05-08 | 14.56 | 14.56 | 14.08 | 14.20 | -2.34% | 88,331 |
| 2026-05-07 | 14.54 | 14.62 | 14.42 | 14.54 | +0.00% | 103,275 |
| 2026-05-06 | 14.88 | 14.88 | 14.54 | 14.54 | -1.62% | 136,936 |
| 2026-05-05 | 14.92 | 15.32 | 14.76 | 14.78 | -0.67% | 226,601 |
| 2026-05-04 | 14.60 | 15.18 | 14.60 | 14.88 | +2.34% | 246,888 |
| 2026-04-30 | 14.46 | 14.60 | 14.40 | 14.54 | +0.14% | 242,428 |
| 2026-04-29 | 14.44 | 14.56 | 14.38 | 14.52 | +0.97% | 171,306 |
| 2026-04-28 | 14.46 | 14.60 | 14.34 | 14.38 | -0.14% | 170,430 |
| 2026-04-27 | 14.14 | 14.46 | 14.08 | 14.40 | +2.13% | 169,230 |
| 2026-04-24 | 14.00 | 14.20 | 13.94 | 14.10 | +0.14% | 103,956 |
| 2026-04-23 | 14.10 | 14.18 | 14.02 | 14.08 | +0.28% | 75,390 |
| 2026-04-22 | 14.10 | 14.12 | 13.94 | 14.04 | +0.29% | 85,622 |
| 2026-04-21 | 14.10 | 14.10 | 13.86 | 14.00 | -0.43% | 83,664 |
| 2026-04-20 | 14.04 | 14.20 | 14.00 | 14.06 | -0.42% | 127,048 |
| 2026-04-17 | 14.12 | 14.20 | 14.00 | 14.12 | -0.56% | 219,622 |
| 2026-04-16 | 14.26 | 14.40 | 14.02 | 14.20 | +0.00% | 253,583 |
| 2026-04-15 | 14.52 | 14.70 | 14.14 | 14.20 | -7.31% | 241,572 |
| 2026-04-14 | 15.30 | 15.42 | 15.24 | 15.32 | +1.19% | 203,584 |
| 2026-04-13 | 15.18 | 15.34 | 15.00 | 15.14 | -0.39% | 180,324 |
| 2026-04-10 | 15.38 | 15.40 | 15.16 | 15.20 | -0.13% | 164,900 |
| 2026-04-09 | 15.12 | 15.28 | 15.00 | 15.22 | +0.13% | 201,738 |
| 2026-04-08 | 15.50 | 15.50 | 15.06 | 15.20 | +1.33% | 163,416 |
| 2026-04-07 | 15.28 | 15.52 | 15.00 | 15.00 | -1.32% | 140,637 |
| 2026-04-02 | 15.44 | 15.44 | 14.98 | 15.20 | -0.26% | 122,517 |
| 2026-04-01 | 14.88 | 15.46 | 14.88 | 15.24 | +0.00% | 147,596 |
| 2026-03-31 | 14.92 | 15.40 | 14.64 | 15.24 | +2.56% | 186,285 |
| 2026-03-30 | 15.00 | 15.04 | 14.72 | 14.86 | -0.80% | 193,342 |
| 2026-03-27 | 15.50 | 15.50 | 14.72 | 14.98 | -3.60% | 402,190 |
| 2026-03-26 | 15.42 | 15.60 | 15.32 | 15.54 | +0.65% | 174,403 |
| 2026-03-25 | 15.54 | 15.66 | 15.30 | 15.44 | +0.78% | 212,285 |
| 2026-03-24 | 15.44 | 15.56 | 15.26 | 15.32 | -0.52% | 129,986 |
| 2026-03-23 | 14.84 | 15.58 | 14.68 | 15.40 | +0.52% | 223,470 |
| 2026-03-20 | 15.30 | 15.78 | 15.20 | 15.32 | +1.19% | 173,091 |
| 2026-03-19 | 15.10 | 15.36 | 15.08 | 15.14 | -1.56% | 112,277 |
| 2026-03-18 | 15.72 | 15.78 | 15.30 | 15.38 | -2.16% | 128,085 |
| 2026-03-17 | 15.42 | 15.86 | 15.28 | 15.72 | +2.08% | 250,612 |
| 2026-03-16 | 15.52 | 15.66 | 15.30 | 15.40 | -0.77% | 140,504 |
| 2026-03-13 | 15.16 | 15.74 | 15.08 | 15.52 | +1.44% | 157,941 |
| 2026-03-12 | 15.14 | 15.52 | 14.86 | 15.30 | +0.66% | 137,034 |
| 2026-03-11 | 15.08 | 15.40 | 15.04 | 15.20 | +0.93% | 275,400 |
| 2026-03-10 | 15.12 | 15.68 | 14.94 | 15.06 | +0.67% | 298,399 |
| 2026-03-09 | 14.10 | 15.06 | 13.78 | 14.96 | +4.47% | 280,422 |
| 2026-03-06 | 15.30 | 15.30 | 14.16 | 14.32 | -6.65% | 367,405 |
| 2026-03-05 | 15.62 | 15.64 | 15.20 | 15.34 | -1.41% | 210,750 |
| 2026-03-04 | 15.38 | 15.76 | 15.22 | 15.56 | +1.43% | 109,633 |
| 2026-03-03 | 15.42 | 15.42 | 15.02 | 15.34 | -1.16% | 112,868 |
| 2026-03-02 | 15.00 | 15.60 | 14.98 | 15.52 | +0.00% | 135,854 |
| 2026-02-27 | 15.20 | 15.52 | 15.10 | 15.52 | +2.24% | 286,612 |
| 2026-02-26 | 15.28 | 15.34 | 15.14 | 15.18 | -0.91% | 82,883 |
| 2026-02-25 | 15.22 | 15.38 | 15.16 | 15.32 | +1.06% | 65,458 |
| 2026-02-24 | 15.08 | 15.38 | 15.04 | 15.16 | +0.93% | 112,819 |
| 2026-02-23 | 15.10 | 15.14 | 14.90 | 15.02 | -0.79% | 69,966 |
| 2026-02-20 | 15.26 | 15.26 | 15.00 | 15.14 | -0.79% | 180,581 |
| 2026-02-19 | 15.38 | 15.38 | 15.14 | 15.26 | -0.52% | 170,955 |
| 2026-02-18 | 15.24 | 15.40 | 15.14 | 15.34 | +0.79% | 176,893 |
| 2026-02-17 | 15.00 | 15.26 | 15.00 | 15.22 | +1.33% | 131,920 |
| 2026-02-16 | 15.10 | 15.10 | 14.52 | 15.02 | -1.05% | 178,052 |
| 2026-02-13 | 14.82 | 15.28 | 14.78 | 15.18 | +2.57% | 212,135 |
| 2026-02-12 | 14.98 | 15.00 | 14.70 | 14.80 | -0.80% | 110,406 |
| 2026-02-11 | 14.88 | 14.98 | 14.68 | 14.92 | +0.54% | 127,557 |
| 2026-02-10 | 14.70 | 14.88 | 14.64 | 14.84 | +1.09% | 129,189 |
| 2026-02-09 | 14.66 | 14.74 | 14.54 | 14.68 | +0.27% | 105,076 |
| 2026-02-06 | 14.50 | 14.64 | 14.28 | 14.64 | +1.10% | 151,990 |
| 2026-02-05 | 14.44 | 14.52 | 14.26 | 14.48 | +0.42% | 146,426 |
| 2026-02-04 | 14.30 | 14.46 | 14.20 | 14.42 | +0.84% | 159,477 |
| 2026-02-03 | 14.40 | 14.44 | 14.20 | 14.30 | -0.28% | 74,597 |
| 2026-02-02 | 14.10 | 14.36 | 14.08 | 14.34 | +1.70% | 90,659 |
| 2026-01-30 | 14.26 | 14.30 | 14.10 | 14.10 | -1.26% | 55,817 |
| 2026-01-29 | 14.28 | 14.34 | 14.14 | 14.28 | +0.00% | 84,210 |
| 2026-01-28 | 14.34 | 14.36 | 14.18 | 14.28 | -0.97% | 89,257 |
| 2026-01-27 | 14.04 | 14.46 | 13.98 | 14.42 | +2.41% | 208,085 |
| 2026-01-26 | 14.20 | 14.20 | 13.80 | 14.08 | -0.42% | 125,731 |
| 2026-01-23 | 14.06 | 14.14 | 13.82 | 14.14 | +0.28% | 159,591 |
| 2026-01-22 | 14.00 | 14.26 | 13.98 | 14.10 | +1.73% | 243,252 |
| 2026-01-21 | 13.70 | 13.90 | 13.60 | 13.86 | +0.58% | 105,776 |
| 2026-01-20 | 13.50 | 13.86 | 13.48 | 13.78 | +1.32% | 111,958 |
| 2026-01-19 | 13.44 | 13.62 | 13.38 | 13.60 | +1.04% | 48,827 |
| 2026-01-16 | 13.72 | 13.78 | 13.40 | 13.46 | -2.18% | 76,265 |
| 2026-01-15 | 13.98 | 13.98 | 13.70 | 13.76 | -1.71% | 105,670 |
| 2026-01-14 | 13.62 | 14.00 | 13.60 | 14.00 | +3.09% | 132,546 |
| 2026-01-13 | 13.46 | 13.58 | 13.34 | 13.58 | +0.74% | 99,361 |
| 2026-01-12 | 13.58 | 13.60 | 13.34 | 13.48 | -0.15% | 129,286 |
| 2026-01-09 | 13.72 | 13.74 | 13.24 | 13.50 | -1.03% | 164,710 |
| 2026-01-08 | 14.22 | 14.22 | 13.62 | 13.64 | -4.21% | 151,215 |
| 2026-01-07 | 14.00 | 14.24 | 13.94 | 14.24 | +1.86% | 295,483 |
| 2026-01-06 | 13.80 | 13.98 | 13.56 | 13.98 | +1.30% | 172,479 |
| 2026-01-05 | 13.28 | 13.80 | 13.20 | 13.80 | +3.92% | 290,799 |
| 2025-12-30 | 13.08 | 13.34 | 13.08 | 13.28 | +1.53% | 150,910 |
| 2025-12-29 | 13.00 | 13.08 | 12.90 | 13.08 | +0.62% | 84,689 |
| 2025-12-23 | 13.00 | 13.00 | 12.88 | 13.00 | +0.00% | 95,498 |
| 2025-12-22 | 12.88 | 13.02 | 12.78 | 13.00 | +0.78% | 101,016 |
| 2025-12-19 | 12.72 | 12.90 | 12.62 | 12.90 | +1.10% | 251,781 |
| 2025-12-18 | 12.38 | 12.82 | 12.38 | 12.76 | +3.07% | 155,615 |
| 2025-12-17 | 12.36 | 12.48 | 12.28 | 12.38 | +0.49% | 47,698 |
| 2025-12-16 | 12.30 | 12.48 | 12.28 | 12.32 | +0.16% | 61,351 |
| 2025-12-15 | 12.38 | 12.42 | 12.24 | 12.30 | -0.32% | 39,028 |
| 2025-12-12 | 12.30 | 12.34 | 12.18 | 12.34 | +0.65% | 82,957 |
| 2025-12-11 | 12.02 | 12.28 | 12.02 | 12.26 | +1.49% | 100,369 |
| 2025-12-10 | 12.08 | 12.10 | 11.94 | 12.08 | +0.67% | 50,272 |
| 2025-12-09 | 12.10 | 12.16 | 12.00 | 12.00 | -1.15% | 69,316 |
| 2025-12-08 | 12.12 | 12.28 | 12.06 | 12.14 | +0.17% | 83,955 |
| 2025-12-05 | 12.20 | 12.28 | 12.12 | 12.12 | -0.98% | 30,279 |
| 2025-12-04 | 12.24 | 12.34 | 12.10 | 12.24 | +0.66% | 61,463 |
| 2025-12-03 | 12.10 | 12.32 | 12.10 | 12.16 | +0.00% | 62,470 |
| 2025-12-02 | 11.98 | 12.24 | 11.96 | 12.16 | +0.83% | 84,238 |
| 2025-12-01 | 12.00 | 12.20 | 11.94 | 12.06 | -0.99% | 62,161 |
| 2025-11-28 | 11.86 | 12.18 | 11.86 | 12.18 | +1.50% | 82,718 |
| 2025-11-27 | 11.86 | 12.06 | 11.86 | 12.00 | +0.67% | 84,783 |
| 2025-11-26 | 11.82 | 11.92 | 11.74 | 11.92 | +0.85% | 71,686 |
| 2025-11-25 | 11.64 | 11.88 | 11.54 | 11.82 | +2.25% | 95,275 |
| 2025-11-24 | 11.84 | 11.98 | 11.42 | 11.56 | -2.20% | 247,551 |
| 2025-11-21 | 11.70 | 11.86 | 11.70 | 11.82 | +0.00% | 120,006 |
| 2025-11-20 | 11.84 | 11.92 | 11.70 | 11.82 | +0.17% | 74,749 |
| 2025-11-19 | 11.70 | 11.86 | 11.66 | 11.80 | +0.51% | 67,677 |
| 2025-11-18 | 11.76 | 11.92 | 11.70 | 11.74 | -1.18% | 65,543 |
| 2025-11-17 | 12.04 | 12.08 | 11.84 | 11.88 | -1.82% | 57,715 |
| 2025-11-14 | 12.18 | 12.18 | 11.96 | 12.10 | -1.14% | 49,184 |
| 2025-11-13 | 12.22 | 12.28 | 12.12 | 12.24 | +0.16% | 42,502 |
| 2025-11-12 | 12.24 | 12.40 | 12.14 | 12.22 | +0.16% | 79,170 |
| 2025-11-11 | 12.12 | 12.28 | 12.06 | 12.20 | +1.33% | 73,363 |
| 2025-11-10 | 12.00 | 12.20 | 12.00 | 12.04 | +0.50% | 48,765 |
| 2025-11-07 | 11.96 | 12.26 | 11.92 | 11.98 | -0.33% | 64,132 |
| 2025-11-06 | 11.88 | 12.06 | 11.84 | 12.02 | +1.18% | 72,439 |
| 2025-11-05 | 11.88 | 11.98 | 11.82 | 11.88 | +0.00% | 60,915 |
| 2025-11-04 | 12.00 | 12.00 | 11.76 | 11.88 | -1.00% | 60,466 |
| 2025-11-03 | 12.10 | 12.16 | 11.94 | 12.00 | -0.17% | 54,650 |
| 2025-10-31 | 12.12 | 12.14 | 11.98 | 12.02 | -0.66% | 46,407 |
| 2025-10-30 | 12.14 | 12.16 | 11.96 | 12.10 | -0.49% | 63,045 |
| 2025-10-29 | 12.32 | 12.44 | 12.16 | 12.16 | -1.78% | 40,038 |
| 2025-10-28 | 12.26 | 12.44 | 12.22 | 12.38 | +0.81% | 65,612 |
| 2025-10-27 | 12.28 | 12.36 | 12.22 | 12.28 | +0.33% | 77,451 |
| 2025-10-24 | 12.38 | 12.38 | 12.14 | 12.24 | -0.97% | 66,343 |
| 2025-10-23 | 12.16 | 12.44 | 12.16 | 12.36 | +1.64% | 146,855 |
| 2025-10-22 | 12.12 | 12.26 | 12.00 | 12.16 | +0.16% | 232,222 |
| 2025-10-21 | 12.10 | 12.18 | 11.96 | 12.14 | +0.17% | 75,328 |
| 2025-10-20 | 12.00 | 12.18 | 11.92 | 12.12 | +2.19% | 139,712 |
| 2025-10-17 | 11.74 | 11.90 | 11.70 | 11.86 | +0.34% | 103,869 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Dez (+10.12%). Schwächster Monat: Apr (-7.30%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von mobilezone ag (MOZN.SW)?
12.12 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MOZN.SW?
15.86 im Hoch und 11.42 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von mobilezone ag?
Historisch war der stärkste Kalendermonat von MOZN.SW der Dez (Durchschnitt +10.12%), der schwächste der Apr (Durchschnitt -7.30%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.