Jetzt handeln
MOBILEZONE HOLDING AG
ISIN: CH0276837694 | WKN: A14R33
13,1200 €
+0,0600 +0,46 %
07:43:50
Geld
13,0400 €
Stück: 385
Brief
13,2000 €
Stück: 385
Zeit | Kurs | Volumen | |
---|---|---|---|
05.03. 13:04:05.541 | 12,94 € | 10 | |
27.02. 12:50:51.173 | 13,26 € | 20 | |
18.02. 14:56:42.364 | 13,04 € | 200 | |
06.02. 09:01:41.947 | 12,54 € | 240 | |
03.02. 08:22:35.547 | 11,88 € | 200 | |
27.01. 13:57:37.625 | 12,14 € | 1.000 | |
27.01. 11:16:04.313 | 12,08 € | 150 | |
23.01. 10:44:04.594 | 11,84 € | 200 | |
16.01. 16:36:54.977 | 11,30 € | 250 | |
10.01. 16:59:17.409 | 10,94 € | 500 | |
07.01. 10:18:25.136 | 11,62 € | 200 | |
23.12. 13:33:28.368 | 10,92 € | 100 | |
23.12. 10:09:34.507 | 10,84 € | 22 | |
20.12. 20:19:17.257 | 10,86 € | 200 | |
20.12. 09:02:19.012 | 10,80 € | 1.000 | |
19.12. 14:35:30.021 | 10,88 € | 100 | |
19.12. 13:52:32.086 | 10,80 € | 73 | |
19.12. 13:29:06.527 | 10,70 € | 200 | |
18.12. 12:35:41.744 | 11,36 € | 36 | |
18.12. 11:56:07.069 | 11,32 € | 148 | |
17.12. 16:51:49.415 | 11,52 € | 50 | |
17.12. 10:31:54.154 | 11,60 € | 172 | |
16.12. 21:07:16.182 | 11,68 € | 100 | |
16.12. 17:10:39.806 | 11,68 € | 100 | |
13.12. 16:31:50.495 | 12,90 € | 75 | |
13.12. 16:13:23.396 | 12,86 € | 100 | |
13.12. 14:38:56.745 | 12,92 € | 82 | |
13.12. 14:09:56.327 | 13,02 € | 100 | |
11.12. 17:56:06.152 | 15,60 € | 144 | |
11.12. 16:28:25.357 | 15,44 € | 380 | |
28.11. 07:35:44.481 | 15,08 € | 38 | |
26.11. 11:30:49.079 | 15,08 € | 500 | |
26.11. 09:30:48.291 | 15,06 € | 65 | |
22.11. 20:03:43.174 | 15,26 € | 100 | |
20.11. 13:00:24.884 | 15,00 € | 300 | |
04.11. 11:02:37.634 | 14,44 € | 1 | |
31.10. 07:30:03.615 | 14,76 € | 1 | |
15.10. 09:01:42.363 | 14,70 € | 135 | |
14.10. 10:31:59.985 | 14,70 € | 100 | |
12.10. 10:28:07.152 | 14,50 € | 150 | |
10.10. 14:38:31.685 | 14,68 € | 100 | |
08.10. 14:51:56.526 | 14,62 € | 15 | |
01.10. 17:51:41.857 | 14,64 € | 200 | |
26.09. 15:23:38.470 | 14,48 € | 104 | |
19.09. 11:19:57.906 | 14,02 € | 250 | |
16.09. 11:03:41.407 | 14,24 € | 150 | |
10.09. 14:36:51.849 | 14,02 € | 300 | |
08.09. 17:34:37.216 | 13,80 € | 150 | |
05.09. 09:00:48.999 | 14,06 € | 50 | |
30.08. 14:52:11.241 | 14,26 € | 40 | |
30.08. 12:05:06.742 | 14,26 € | 1 | |
28.08. 19:06:18.182 | 14,52 € | 150 | |
28.08. 17:10:02.865 | 14,44 € | 350 | |
26.08. 19:20:10.423 | 14,34 € | 1 | |
26.08. 12:12:59.906 | 14,30 € | 280 | |
21.08. 09:16:48.590 | 14,24 € | 900 | |
16.08. 17:18:14.525 | 14,40 € | 150 | |
05.08. 12:59:01.026 | 14,84 € | 10 | |
30.07. 10:28:42.352 | 14,98 € | 1 | |
29.07. 07:44:29.338 | 15,08 € | 65 | |
26.07. 12:03:03.473 | 15,08 € | 350 | |
10.07. 22:21:00.353 | 14,64 € | 40 | |
01.07. 16:23:00.106 | 14,18 € | 9 | |
24.06. 10:20:13.733 | 14,66 € | 60 | |
13.06. 10:47:13.435 | 14,48 € | 250 | |
11.06. 12:53:02.689 | 14,38 € | 250 | |
07.06. 10:13:56.777 | 14,70 € | 200 | |
06.06. 11:08:31.538 | 14,68 € | 622 | |
05.06. 16:36:02.699 | 14,64 € | 600 | |
04.06. 20:12:22.088 | 14,96 € | 75 | |
03.06. 13:41:18.055 | 14,58 € | 100 | |
21.05. 15:55:13.793 | 14,10 € | 400 | |
30.04. 13:07:59.261 | 13,56 € | 20 | |
23.04. 13:16:17.659 | 13,76 € | 200 | |
23.04. 10:16:39.460 | 13,68 € | 500 | |
19.04. 12:08:39.823 | 13,66 € | 80 | |
15.04. 18:08:16.152 | 13,98 € | 500 | |
11.04. 09:49:08.698 | 13,78 € | 250 | |
10.04. 09:09:09.571 | 14,30 € | 140 | |
10.04. 07:37:40.505 | 14,40 € | 70 | |
10.04. 07:36:20.647 | 14,40 € | 70 | |
09.04. 09:04:10.647 | 14,98 € | 73 | |
08.04. 09:54:34.573 | 15,12 € | 5 | |
08.04. 09:53:26.697 | 15,12 € | 15 | |
05.04. 18:14:08.110 | 15,30 € | 223 | |
05.04. 15:57:47.726 | 15,18 € | 344 | |
05.04. 15:07:03.871 | 15,16 € | 655 | |
02.04. 12:33:49.265 | 15,24 € | 300 | |
22.03. 19:09:55.459 | 15,24 € | 20 | |
13.03. 18:26:30.103 | 15,22 € | 130 | |
11.03. 10:40:57.595 | 15,12 € | 75 | |
08.03. 16:03:11.124 | 15,32 € | 70 | |
04.03. 17:53:27.236 | 14,42 € | 350 | |
27.02. 14:53:43.482 | 14,02 € | 64 | |
26.02. 18:44:10.883 | 14,26 € | 100 | |
26.02. 10:59:40.973 | 14,22 € | 64 | |
22.02. 07:30:27.778 | 14,10 € | 100 | |
20.02. 13:00:51.084 | 14,02 € | 100 | |
19.02. 13:12:59.145 | 13,92 € | 200 | |
09.02. 19:33:56.437 | 13,68 € | 450 | |
07.02. 18:05:22.976 | 14,02 € | 250 | |
06.02. 07:30:28.958 | 14,10 € | 30 | |
02.02. 11:12:44.682 | 14,04 € | 750 | |
30.01. 14:02:50.786 | 14,54 € | 500 | |
19.01. 17:58:49.449 | 14,58 € | 85 | |
19.01. 17:47:18.178 | 14,58 € | 80 | |
15.01. 09:59:27.436 | 14,94 € | 500 | |
08.01. 19:28:27.335 | 14,64 € | 500 | |
20.12. 15:51:16.335 | 14,02 € | 200 | |
20.12. 10:58:30.436 | 14,08 € | 3 | |
09.11. 10:23:22.903 | 14,02 € | 500 | |
06.11. 16:59:30.332 | 14,42 € | 205 | |
03.11. 09:15:24.111 | 15,04 € | 350 | |
20.10. 14:41:19.802 | 14,58 € | 415 | |
17.10. 15:50:27.693 | 14,20 € | 175 | |
08.10. 17:02:46.416 | 14,04 € | 70 | |
03.10. 13:13:59.629 | 13,90 € | 150 | |
23.08. 09:59:56.049 | 14,02 € | 300 | |
18.08. 13:01:48.618 | 12,80 € | 250 | |
18.08. 12:45:48.935 | 12,94 € | 150 | |
18.08. 09:57:03.202 | 13,36 € | 235 | |
18.08. 09:20:30.993 | 13,84 € | 300 | |
18.08. 07:57:40.854 | 13,78 € | 200 | |
18.08. 07:42:38.150 | 14,04 € | 300 | |
14.08. 17:05:35.946 | 14,58 € | 50 | |
10.08. 10:04:38.459 | 14,74 € | 200 | |
10.08. 09:22:32.150 | 14,74 € | 36 | |
03.08. 15:59:35.110 | 14,70 € | 320 | |
02.08. 11:28:27.436 | 14,74 € | 50 | |
30.06. 09:55:53.433 | 13,88 € | 50 | |
28.06. 10:36:35.715 | 13,56 € | 130 | |
22.06. 19:42:00.787 | 13,66 € | 75 | |
14.06. 12:58:15.220 | 13,68 € | 30 | |
01.06. 11:39:26.475 | 12,96 € | 200 | |
31.05. 20:15:15.360 | 12,96 € | 500 | |
25.05. 12:09:39.225 | 12,88 € | 100 | |
22.05. 12:04:57.827 | 13,38 € | 100 | |
27.04. 11:28:29.453 | 13,62 € | 73 | |
20.04. 19:27:47.607 | 13,90 € | 1.200 | |
18.04. 16:09:35.291 | 14,20 € | 120 | |
14.04. 15:00:30.557 | 14,30 € | 950 | |
14.04. 08:24:42.716 | 14,12 € | 100 | |
14.04. 08:20:58.903 | 14,12 € | 200 | |
13.04. 18:01:46.231 | 14,10 € | 1.000 | |
11.04. 11:19:14.265 | 14,82 € | 1.100 | |
31.03. 18:11:51.035 | 15,18 € | 200 | |
30.03. 15:59:58.391 | 15,02 € | 75 | |
20.03. 19:03:06.832 | 14,38 € | 65 | |
20.03. 09:19:53.263 | 13,94 € | 250 | |
14.03. 15:28:19.646 | 14,80 € | 650 | |
14.03. 08:35:35.815 | 15,22 € | 100 | |
13.03. 14:59:54.167 | 14,96 € | 495 | |
13.03. 13:34:21.826 | 14,98 € | 100 | |
13.03. 11:25:18.063 | 15,16 € | 165 | |
10.03. 17:09:09.558 | 15,58 € | 150 | |
10.03. 16:29:06.155 | 15,58 € | 150 | |
05.03. 17:12:57.341 | 17,98 € | 50 | |
05.03. 17:09:06.134 | 17,98 € | 40 | |
27.02. 15:46:30.917 | 17,64 € | 30 | |
24.02. 10:36:14.945 | 17,48 € | 300 | |
18.02. 10:49:18.624 | 17,14 € | 60 | |
07.02. 16:10:08.756 | 16,74 € | 50 | |
02.02. 20:58:10.175 | 16,56 € | 15 | |
31.01. 22:38:27.657 | 16,78 € | 200 | |
30.01. 15:48:04.090 | 16,60 € | 50 | |
30.01. 09:13:25.493 | 16,44 € | 120 | |
25.01. 16:03:07.078 | 16,72 € | 1.100 | |
18.01. 09:24:44.093 | 16,52 € | 200 | |
11.01. 18:38:14.681 | 16,34 € | 500 | |
05.01. 13:38:38.978 | 16,44 € | 30 | |
04.01. 20:58:36.487 | 16,32 € | 30 | |
03.01. 16:35:12.267 | 15,80 € | 20 | |
22.12. 18:19:49.073 | 15,54 € | 5 | |
22.12. 16:25:37.838 | 15,46 € | 500 | |
21.12. 16:21:17.317 | 15,48 € | 130 | |
02.12. 09:47:01.976 | 16,96 € | 250 | |
28.11. 10:27:33.430 | 16,68 € | 100 | |
17.11. 09:05:01.002 | 16,76 € | 300 | |
04.11. 12:25:12.829 | 16,08 € | 35 | |
26.09. 14:12:28.708 | 15,16 € | 15 | |
26.09. 13:46:28.885 | 15,14 € | 20 | |
12.09. 10:43:31.898 | 16,54 € | 60 | |
22.08. 09:43:22.198 | 17,18 € | 100 | |
19.08. 11:50:19.159 | 17,72 € | 20 | |
18.08. 10:03:33.614 | 16,82 € | 50 | |
17.08. 09:13:55.622 | 17,00 € | 100 | |
17.08. 09:11:51.202 | 16,90 € | 200 | |
17.08. 07:30:17.889 | 17,06 € | 200 | |
16.08. 11:16:25.781 | 17,14 € | 300 | |
29.07. 15:58:46.356 | 17,50 € | 60 | |
29.07. 12:53:59.085 | 17,44 € | 1.000 | |
28.07. 21:24:59.616 | 17,52 € | 60 | |
05.07. 17:31:37.024 | 16,20 € | 100 | |
29.06. 11:13:06.934 | 16,52 € | 800 | |
23.06. 10:14:23.852 | 15,96 € | 200 | |
16.05. 20:56:04.585 | 15,38 € | 691 | |
09.05. 21:51:56.310 | 14,50 € | 15 | |
02.05. 07:31:13.307 | 15,32 € | 300 | |
27.04. 08:15:43.546 | 15,00 € | 70 | |
14.04. 17:45:54.569 | 15,82 € | 200 | |
08.04. 09:47:12.550 | 16,36 € | 1.150 | |
07.04. 09:38:24.727 | 16,32 € | 100 | |
07.04. 09:34:24.071 | 16,42 € | 1.000 | |
05.04. 13:28:16.463 | 16,84 € | 800 | |
04.04. 18:39:22.969 | 16,68 € | 73 | |
01.04. 14:59:48.199 | 16,58 € | 31 | |
01.04. 13:01:55.684 | 16,64 € | 20 | |
29.03. 10:33:28.543 | 16,50 € | 300 | |
23.03. 09:26:41.416 | 16,08 € | 30 | |
15.03. 17:05:14.136 | 15,58 € | 320 | |
14.03. 18:49:34.970 | 15,10 € | 50 | |
11.03. 10:30:18.105 | 14,78 € | 100 | |
11.03. 09:24:25.573 | 14,54 € | 200 | |
11.03. 09:16:33.787 | 14,16 € | 360 | |
11.03. 08:52:55.886 | 13,64 € | 200 | |
11.03. 08:09:47.123 | 13,68 € | 50 | |
11.03. 07:40:56.340 | 13,64 € | 100 | |
24.02. 19:38:13.845 | 12,96 € | 80 | |
16.02. 20:52:06.993 | 13,60 € | 50 | |
15.02. 10:06:38.515 | 13,76 € | 110 | |
15.02. 09:31:05.280 | 13,76 € | 250 | |
04.02. 20:03:38.984 | 13,66 € | 565 | |
04.02. 09:09:34.222 | 14,12 € | 400 | |
02.02. 18:01:24.285 | 14,22 € | 85 | |
02.02. 09:13:22.922 | 14,20 € | 3.264 | |
28.01. 12:22:45.715 | 13,50 € | 470 | |
25.01. 19:50:53.689 | 14,18 € | 565 | |
25.01. 17:34:13.723 | 13,92 € | 110 | |
21.01. 16:04:00.349 | 14,18 € | 800 | |
21.01. 12:28:27.691 | 14,20 € | 350 | |
20.01. 20:32:07.646 | 14,20 € | 350 | |
10.01. 12:48:16.103 | 13,44 € | 94 | |
06.01. 16:17:07.666 | 13,72 € | 700 | |
06.01. 10:44:55.698 | 13,60 € | 96 | |
05.01. 09:06:05.651 | 13,64 € | 73 | |
27.12. 13:15:12.234 | 12,88 € | 300 | |
10.12. 19:30:23.742 | 12,12 € | 100 | |
10.12. 16:02:01.241 | 12,26 € | 35 | |
01.12. 17:17:05.124 | 12,26 € | 120 | |
18.11. 16:25:55.056 | 12,96 € | 100 | |
17.11. 15:44:17.859 | 12,90 € | 254 | |
17.11. 09:48:27.670 | 12,62 € | 100 | |
17.11. 09:16:39.915 | 12,48 € | 100 | |
16.11. 17:12:16.342 | 12,34 € | 280 | |
16.11. 16:08:52.859 | 12,30 € | 40 | |
01.11. 18:30:57.498 | 11,96 € | 85 | |
28.10. 09:11:21.651 | 11,58 € | 95 | |
25.10. 18:48:52.192 | 11,84 € | 85 | |
18.10. 11:56:09.543 | 12,02 € | 161 | |
20.09. 12:25:58.418 | 11,04 € | 2.350 | |
13.09. 16:00:34.978 | 11,68 € | 400 | |
25.08. 15:59:55.122 | 11,78 € | 254 | |
24.08. 15:29:49.602 | 11,58 € | 1.900 | |
24.08. 15:29:23.520 | 11,58 € | 600 | |
20.08. 09:44:23.308 | 11,28 € | 150 | |
20.08. 09:21:36.033 | 11,36 € | 250 | |
20.08. 09:19:38.675 | 11,28 € | 430 | |
20.08. 08:31:09.104 | 11,32 € | 600 | |
20.08. 07:32:50.013 | 11,10 € | 250 | |
20.08. 07:31:19.020 | 11,10 € | 150 | |
20.08. 07:31:18.990 | 11,10 € | 430 | |
19.08. 13:33:39.118 | 10,82 € | 1.000 | |
05.08. 15:44:34.047 | 10,02 € | 100 | |
14.07. 10:09:31.873 | 9,99 € | 150 | |
12.07. 15:51:12.211 | 10,12 € | 500 | |
09.07. 21:07:42.528 | 9,80 € | 97 | |
22.06. 10:17:19.836 | 9,79 € | 43 | |
10.06. 15:48:02.780 | 9,87 € | 150 | |
09.06. 13:29:43.030 | 9,95 € | 180 | |
04.06. 21:59:29.850 | 10,16 € | 30 | |
17.05. 09:46:30.741 | 9,89 € | 110 | |
11.05. 21:17:27.188 | 9,95 € | 200 | |
10.05. 13:32:38.144 | 10,32 € | 97 | |
06.05. 22:46:17.748 | 10,12 € | 500 | |
03.05. 17:50:12.077 | 10,36 € | 200 | |
20.04. 16:54:18.186 | 10,10 € | 1.000 | |
12.04. 09:47:18.418 | 11,32 € | 432 | |
06.04. 19:52:41.634 | 11,32 € | 15 | |
31.03. 19:01:40.289 | 11,24 € | 44 | |
29.03. 19:20:48.487 | 10,72 € | 240 | |
29.03. 16:21:57.542 | 10,90 € | 500 | |
19.03. 13:39:41.252 | 10,60 € | 750 | |
15.03. 07:36:28.640 | 10,48 € | 20 | |
02.03. 11:00:31.660 | 9,91 € | 35 | |
24.02. 09:54:43.269 | 9,65 € | 100 | |
22.02. 17:03:42.112 | 9,76 € | 1.050 | |
05.02. 21:59:51.095 | 9,70 € | 55 | |
05.02. 10:00:39.870 | 9,86 € | 214 | |
04.02. 07:30:03.614 | 10,12 € | 691 | |
01.02. 15:50:35.151 | 8,99 € | 30 | |
29.01. 15:13:42.046 | 8,82 € | 190 | |
26.01. 18:16:08.246 | 9,11 € | 235 | |
19.01. 10:14:13.433 | 9,47 € | 1.100 | |
12.01. 17:03:38.318 | 9,71 € | 1.000 | |
06.01. 14:05:59.289 | 9,39 € | 200 | |
06.01. 09:16:27.358 | 9,32 € | 333 | |
28.12. 14:36:21.968 | 9,17 € | 612 | |
03.12. 15:34:11.047 | 8,87 € | 190 | |
19.11. 14:50:29.019 | 9,32 € | 160 | |
11.11. 14:38:23.682 | 9,02 € | 20 | |
09.11. 18:29:10.152 | 8,86 € | 7 | |
09.11. 11:52:23.066 | 9,02 € | 240 | |
02.11. 17:47:36.298 | 8,38 € | 10 | |
27.10. 10:15:45.898 | 8,18 € | 10 | |
22.10. 15:10:19.723 | 8,19 € | 150 | |
28.08. 16:20:20.713 | 9,10 € | 55 | |
24.08. 12:50:45.150 | 8,84 € | 500 | |
20.08. 21:43:08.782 | 7,56 € | 1 | |
18.08. 16:59:03.024 | 7,48 € | 350 | |
18.08. 09:08:54.868 | 7,38 € | 500 | |
18.08. 09:08:43.420 | 7,36 € | 1.590 | |
18.08. 09:06:04.945 | 7,32 € | 2.000 | |
18.08. 09:03:14.485 | 7,30 € | 2.000 | |
18.08. 09:02:38.324 | 7,30 € | 2.000 | |
18.08. 08:36:17.640 | 7,22 € | 690 | |
18.08. 08:33:34.525 | 7,22 € | 690 | |
18.08. 08:33:31.224 | 7,22 € | 690 | |
18.08. 08:26:47.477 | 7,24 € | 690 | |
18.08. 08:26:14.154 | 7,24 € | 500 | |
18.08. 08:22:56.303 | 7,24 € | 690 | |
18.08. 08:19:37.016 | 7,24 € | 690 | |
18.08. 08:18:27.069 | 7,24 € | 690 | |
14.08. 17:58:13.975 | 7,16 € | 421 | |
09.08. 17:41:55.988 | 7,10 € | 3 | |
07.08. 14:00:58.331 | 6,72 € | 12 | |
31.07. 19:01:00.457 | 6,74 € | 150 | |
29.07. 14:39:13.944 | 7,00 € | 100 | |
27.07. 07:30:02.023 | 7,40 € | 100 | |
08.07. 12:29:57.543 | 7,38 € | 100 | |
22.06. 20:23:54.185 | 7,70 € | 1 | |
19.06. 17:24:15.834 | 7,86 € | 1 | |
11.06. 14:25:00.179 | 7,39 € | 100 | |
04.06. 17:04:08.059 | 7,54 € | 3.000 | |
04.06. 16:43:51.648 | 7,53 € | 10 | |
04.06. 11:51:26.468 | 7,58 € | 200 | |
21.05. 09:43:42.592 | 7,51 € | 194 | |
18.05. 08:00:12.562 | 7,25 € | 1 | |
15.05. 22:15:12.996 | 7,28 € | 13 | |
14.05. 10:33:31.234 | 7,18 € | 1.500 | |
13.05. 09:51:48.592 | 7,65 € | 400 | |
12.05. 14:54:46.674 | 7,98 € | 935 | |
11.05. 07:48:52.713 | 8,05 € | 3 | |
07.05. 22:07:40.609 | 8,07 € | 1 | |
29.04. 21:40:26.062 | 8,13 € | 1 | |
27.04. 14:15:15.900 | 7,76 € | 1.500 | |
24.04. 18:49:43.586 | 7,88 € | 1 | |
24.04. 11:52:11.741 | 7,98 € | 150 | |
23.04. 07:40:11.493 | 7,97 € | 1 | |
22.04. 09:32:33.386 | 7,86 € | 100 | |
20.04. 21:45:51.115 | 8,00 € | 144 | |
20.04. 08:00:12.183 | 8,08 € | 1 | |
17.04. 20:54:24.831 | 8,06 € | 1 | |
14.04. 14:37:25.432 | 8,71 € | 110 | |
09.04. 20:25:25.882 | 8,40 € | 1 | |
09.04. 11:12:44.972 | 8,31 € | 120 | |
08.04. 13:33:18.118 | 8,30 € | 120 | |
07.04. 12:21:45.297 | 8,16 € | 150 | |
07.04. 09:16:46.448 | 8,08 € | 194 | |
05.04. 17:07:12.780 | 7,66 € | 1 | |
02.04. 16:35:44.629 | 7,71 € | 13 | |
29.03. 18:38:48.641 | 8,07 € | 3 | |
26.03. 11:41:55.245 | 7,54 € | 4 | |
24.03. 13:43:15.605 | 7,25 € | 200 | |
23.03. 12:28:12.011 | 7,01 € | 3 | |
19.03. 08:24:53.977 | 7,34 € | 2 | |
16.03. 12:16:35.225 | 7,12 € | 10 | |
11.03. 15:50:56.466 | 9,04 € | 250 | |
11.03. 10:36:08.161 | 9,33 € | 750 | |
09.03. 07:30:04.343 | 9,53 € | 500 | |
05.03. 17:56:37.937 | 10,12 € | 100 | |
26.02. 09:16:50.723 | 10,16 € | 200 | |
25.02. 21:00:30.363 | 10,12 € | 55 | |
21.02. 10:59:22.988 | 10,94 € | 20 | |
17.02. 10:10:57.737 | 10,92 € | 235 | |
10.02. 13:07:33.585 | 10,44 € | 175 | |
05.02. 14:12:13.467 | 10,54 € | 200 | |
04.02. 09:18:11.421 | 10,32 € | 500 | |
29.01. 09:54:20.904 | 10,20 € | 320 | |
27.01. 22:47:11.730 | 10,14 € | 1 | |
23.01. 20:54:01.591 | 10,54 € | 1 | |
23.01. 09:48:55.092 | 10,52 € | 320 | |
22.01. 09:29:04.990 | 10,48 € | 9 | |
21.01. 14:59:35.363 | 10,34 € | 50 | |
20.01. 16:55:23.011 | 10,48 € | 280 | |
20.01. 12:31:06.682 | 10,46 € | 5 | |
20.01. 10:28:40.186 | 10,42 € | 1 | |
17.01. 20:19:11.547 | 10,58 € | 1 | |
17.01. 10:05:29.546 | 10,32 € | 1 | |
16.01. 11:46:11.070 | 10,36 € | 110 | |
15.01. 20:20:27.731 | 10,56 € | 1 | |
15.01. 12:57:35.437 | 10,34 € | 1 | |
14.01. 17:56:01.676 | 10,14 € | 632 | |
09.01. 19:49:35.331 | 10,04 € | 1 | |
09.01. 10:55:35.273 | 10,24 € | 500 | |
08.01. 21:07:17.938 | 10,40 € | 655 | |
06.01. 10:53:48.026 | 10,02 € | 400 | |
05.01. 17:33:19.333 | 9,92 € | 1 | |
02.01. 12:11:27.684 | 10,22 € | 1 | |
30.12. 13:08:17.341 | 9,99 € | 1 | |
23.12. 20:12:36.159 | 10,12 € | 1 | |
23.12. 16:59:13.705 | 9,84 € | 1 | |
20.12. 20:42:55.335 | 10,08 € | 250 | |
18.12. 10:44:15.778 | 9,76 € | 750 | |
18.12. 09:02:33.290 | 9,83 € | 100 | |
12.12. 12:44:07.770 | 9,81 € | 1 | |
06.12. 07:49:12.808 | 9,90 € | 1 | |
05.12. 18:20:54.877 | 9,89 € | 200 | |
05.12. 12:53:12.111 | 9,74 € | 1 | |
02.12. 13:40:45.408 | 9,62 € | 1 | |
26.11. 14:31:00.573 | 9,43 € | 1 | |
26.11. 12:00:12.153 | 9,52 € | 105 | |
22.11. 20:07:25.727 | 9,51 € | 1 | |
08.11. 10:57:30.207 | 9,42 € | 1 | |
05.11. 20:51:55.667 | 9,61 € | 1 | |
04.11. 20:22:32.152 | 9,30 € | 1 | |
04.11. 16:40:42.152 | 9,49 € | 200 | |
01.11. 12:40:03.765 | 9,75 € | 1 | |
31.10. 17:19:55.289 | 9,55 € | 425 | |
30.10. 08:11:22.468 | 9,73 € | 1 | |
28.10. 20:22:16.794 | 10,04 € | 1 | |
28.10. 10:07:45.562 | 9,91 € | 200 | |
25.10. 11:33:37.924 | 9,92 € | 1 | |
23.10. 11:51:15.398 | 9,87 € | 107 | |
23.10. 11:45:07.218 | 9,87 € | 2.035 | |
23.10. 11:09:00.100 | 9,94 € | 503 | |
22.10. 18:23:52.493 | 9,70 € | 1 | |
22.10. 08:14:59.631 | 9,56 € | 1 | |
21.10. 14:39:23.977 | 9,70 € | 4.600 | |
21.10. 08:10:57.734 | 9,38 € | 1 | |
17.10. 11:33:17.585 | 9,35 € | 214 | |
17.10. 10:01:33.755 | 9,27 € | 1 | |
15.10. 07:45:17.354 | 9,14 € | 1 | |
14.10. 14:47:50.354 | 9,28 € | 1.500 | |
14.10. 13:37:53.471 | 9,29 € | 100 | |
11.10. 13:44:15.004 | 9,28 € | 400 | |
01.10. 14:54:42.893 | 8,96 € | 1 | |
01.10. 09:32:52.647 | 9,05 € | 1 | |
30.09. 13:53:06.621 | 8,98 € | 1 | |
30.09. 09:13:54.141 | 9,10 € | 55 | |
27.09. 22:17:05.512 | 8,89 € | 1 | |
26.09. 07:43:17.332 | 9,21 € | 1 | |
25.09. 09:40:20.752 | 9,11 € | 500 | |
21.09. 11:13:22.174 | 9,25 € | 1 | |
19.09. 10:24:16.225 | 8,99 € | 1 | |
19.09. 10:23:31.064 | 8,98 € | 1 | |
18.09. 22:57:55.748 | 8,82 € | 1 | |
18.09. 17:38:01.705 | 9,17 € | 1.000 | |
14.09. 11:04:19.658 | 9,17 € | 1 | |
13.09. 09:36:33.036 | 8,82 € | 1 | |
12.09. 21:54:18.487 | 9,03 € | 1 | |
09.09. 22:40:14.043 | 8,67 € | 8 | |
09.09. 10:32:14.638 | 8,98 € | 1 | |
05.09. 11:45:07.965 | 8,75 € | 100 | |
31.08. 11:59:45.680 | 8,85 € | 1 | |
26.08. 12:38:00.799 | 8,56 € | 40 | |
23.08. 16:37:24.281 | 8,57 € | 80 | |
15.08. 17:02:25.095 | 8,25 € | 198 | |
09.08. 09:48:18.180 | 8,74 € | 1 | |
17.07. 12:55:06.247 | 8,60 € | 1 | |
05.07. 16:29:20.178 | 9,005 € | 150 | |
24.06. 10:48:07.356 | 9,37 € | 25 | |
24.06. 09:36:30.929 | 9,324 € | 1.000 | |
21.06. 16:35:27.906 | 9,425 € | 1 | |
15.05. 10:04:42.293 | 8,604 € | 350 | |
10.05. 09:09:40.105 | 8,04 € | 300 | |
10.05. 08:29:59.142 | 8,045 € | 125 | |
24.04. 10:53:47.536 | 8,06 € | 936 | |
15.04. 15:57:23.274 | 8,00 € | 50 | |
29.03. 15:00:09.492 | 8,922 € | 500 | |
29.03. 14:59:10.096 | 8,941 € | 500 | |
25.03. 11:23:17.436 | 8,81 € | 370 | |
13.03. 14:55:53.108 | 9,023 € | 1 | |
05.03. 21:50:05.660 | 9,50 € | 1 | |
01.03. 08:29:52.256 | 9,38 € | 3 | |
25.02. 09:30:11.272 | 9,18 € | 175 | |
22.02. 22:12:12.757 | 9,365 € | 1 | |
22.02. 13:00:33.534 | 9,373 € | 1 | |
13.02. 21:00:50.544 | 9,085 € | 1 | |
13.02. 21:00:39.949 | 9,085 € | 1 | |
06.02. 07:37:10.019 | 9,178 € | 1 | |
04.02. 09:01:03.862 | 9,25 € | 45 | |
01.02. 21:08:14.719 | 9,44 € | 1 | |
30.01. 21:25:54.439 | 9,54 € | 1 | |
30.01. 10:13:11.362 | 9,512 € | 1 | |
15.01. 11:37:42.838 | 10,324 € | 45 | |
17.12. 09:16:25.391 | 9,567 € | 47 | |
04.12. 07:33:25.596 | 10,298 € | 47 | |
25.10. 11:55:13.304 | 9,21 € | 1.200 | |
10.10. 17:23:29.059 | 9,515 € | 100 | |
08.10. 12:06:05.378 | 9,518 € | 8 | |
12.09. 09:00:25.886 | 10,04 € | 181 | |
12.09. 09:00:25.802 | 10,04 € | 150 | |
12.09. 09:00:25.745 | 10,04 € | 95 | |
11.09. 14:05:47.197 | 10,039 € | 65 | |
10.09. 09:51:44.033 | 10,107 € | 228 | |
10.09. 08:50:35.038 | 10,28 € | 8 | |
07.09. 09:04:14.776 | 10,02 € | 31 | |
06.09. 10:38:49.390 | 9,927 € | 600 | |
05.09. 10:09:16.736 | 9,903 € | 150 | |
03.09. 07:30:01.305 | 9,891 € | 13 | |
24.08. 13:08:53.820 | 9,765 € | 150 | |
16.08. 12:13:22.985 | 8,998 € | 50 | |
20.07. 14:54:12.803 | 8,879 € | 112 | |
17.07. 21:11:55.633 | 8,588 € | 370 | |
12.07. 13:26:12.048 | 8,246 € | 22 | |
25.06. 11:35:08.355 | 8,699 € | 310 | |
21.06. 09:19:53.057 | 8,922 € | 2 | |
04.06. 16:28:11.168 | 9,228 € | 2 | |
01.06. 15:19:44.323 | 9,40 € | 120 | |
31.05. 16:27:16.588 | 9,366 € | 30 | |
29.05. 13:54:25.857 | 9,657 € | 4 | |
07.05. 13:12:13.394 | 9,31 € | 370 | |
26.04. 13:06:30.450 | 9,692 € | 55 | |
24.04. 11:45:39.180 | 9,859 € | 100 | |
02.03. 08:48:21.373 | 10,32 € | 370 | |
20.02. 11:44:53.192 | 10,52 € | 1.200 | |
09.02. 14:41:06.038 | 9,85 € | 120 | |
02.02. 16:10:01.253 | 10,30 € | 200 | |
04.01. 13:12:57.784 | 10,827 € | 40 | |
02.01. 19:50:14.494 | 11,07 € | 500 | |
29.12. 07:30:02.463 | 11,084 € | 5 | |
22.12. 13:46:34.048 | 11,10 € | 250 | |
22.12. 13:34:51.793 | 10,85 € | 250 | |
22.12. 12:08:06.832 | 10,80 € | 8 | |
22.12. 09:54:17.470 | 11,202 € | 1.000 | |
22.12. 09:24:44.853 | 10,801 € | 370 | |
18.12. 15:14:35.012 | 11,543 € | 3 | |
07.12. 12:10:38.069 | 10,493 € | 16 | |
27.11. 17:19:00.993 | 10,549 € | 16 | |
08.11. 07:42:18.835 | 10,507 € | 1 | |
30.10. 08:43:51.229 | 10,552 € | 50 | |
25.10. 10:01:58.644 | 10,409 € | 200 | |
23.10. 18:45:23.772 | 10,39 € | 160 | |
05.10. 20:01:38.337 | 10,64 € | 3 | |
04.10. 10:10:41.990 | 10,872 € | 110 | |
29.09. 10:18:09.545 | 10,766 € | 3 | |
27.09. 20:04:11.048 | 10,479 € | 95 | |
26.09. 13:17:48.062 | 10,217 € | 605 | |
08.09. 10:47:15.344 | 10,993 € | 150 | |
04.09. 09:05:21.546 | 10,412 € | 300 | |
01.09. 19:11:36.562 | 10,376 € | 8 | |
01.09. 19:08:07.529 | 10,379 € | 285 | |
29.08. 11:29:08.803 | 10,444 € | 20 | |
28.08. 17:35:36.612 | 10,764 € | 2 | |
17.08. 17:25:55.193 | 11,913 € | 175 | |
15.08. 15:29:47.507 | 11,748 € | 35 | |
14.08. 14:36:49.438 | 12,125 € | 35 | |
12.07. 11:41:11.669 | 12,75 € | 250 | |
11.07. 18:35:08.230 | 12,647 € | 35 | |
06.07. 13:38:01.472 | 12,59 € | 158 | |
06.07. 13:36:49.463 | 12,59 € | 10 | |
19.06. 17:16:57.951 | 13,315 € | 2 | |
16.06. 13:13:17.322 | 13,211 € | 108 | |
14.06. 13:36:28.854 | 13,317 € | 30 | |
13.06. 14:40:32.418 | 13,328 € | 10 | |
11.05. 12:17:03.678 | 13,934 € | 582 | |
26.04. 15:26:30.028 | 13,961 € | 400 | |
29.03. 19:37:25.304 | 14,581 € | 162 | |
28.03. 18:38:03.257 | 14,626 € | 1 | |
23.03. 17:25:16.004 | 14,558 € | 150 | |
06.03. 10:33:04.909 | 13,471 € | 145 | |
27.02. 15:50:43.891 | 13,754 € | 100 | |
27.02. 09:44:28.175 | 13,734 € | 632 | |
14.02. 18:21:12.280 | 13,801 € | 162 | |
14.02. 09:49:59.604 | 13,559 € | 100 | |
13.02. 18:51:18.428 | 13,746 € | 160 | |
10.02. 09:47:23.459 | 13,668 € | 555 | |
09.02. 17:42:56.433 | 13,695 € | 100 | |
08.02. 14:11:54.618 | 13,596 € | 67 | |
03.02. 17:01:15.745 | 13,648 € | 700 | |
02.02. 16:20:52.766 | 13,734 € | 145 | |
01.02. 15:09:58.061 | 13,709 € | 400 | |
30.01. 22:21:18.377 | 13,633 € | 1 | |
03.01. 13:07:27.860 | 13,462 € | 250 | |
08.12. 14:42:51.665 | 12,985 € | 86 | |
08.12. 14:41:29.877 | 12,995 € | 4 | |
07.12. 14:32:08.689 | 12,912 € | 42 | |
15.11. 09:02:04.019 | 13,586 € | 45 | |
14.11. 15:17:19.698 | 13,704 € | 1 | |
24.10. 14:23:11.358 | 13,61 € | 13 | |
23.10. 17:00:47.757 | 13,37 € | 100 | |
20.10. 08:25:27.635 | 13,62 € | 30 | |
30.09. 08:14:17.123 | 12,90 € | 2 | |
12.09. 15:27:58.401 | 12,65 € | 150 | |
05.09. 11:48:34.751 | 12,96 € | 112 | |
05.09. 11:43:38.667 | 12,94 € | 4 | |
23.08. 10:51:47.531 | 12,75 € | 1 | |
19.08. 08:40:18.243 | 12,61 € | 400 | |
18.08. 12:59:47.339 | 12,76 € | 150 | |
17.08. 08:28:36.957 | 12,73 € | 4 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:40:00.000 | 385 | 13,04 € | 13,20 € | 385 |
07:39:00.000 | 385 | 13,02 € | 13,18 € | 385 |
07:36:00.000 | 385 | 13,04 € | 13,20 € | 385 |
07:35:00.000 | 385 | 13,04 € | 13,20 € | 385 |
07:34:00.000 | 385 | 13,02 € | 13,18 € | 385 |
07:33:00.000 | 385 | 13,04 € | 13,20 € | 385 |
07:30:00.000 | 385 | 13,04 € | 13,20 € | 385 |
07:29:00.000 | 385 | 13,02 € | 13,18 € | 385 |
07:26:00.000 | 385 | 13,02 € | 13,18 € | 385 |
Stammdaten
WKN | A14R33 |
ISIN | CH0276837694 |
Branche | Telekomdienstleister |
Herkunft | Schweiz |
Aktienanzahl | 44,78 Mio. |
Marktkapitalisierung | 579,47 Mio. |
Dividende je Aktie | 0,840 CHF (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 41,96 % |
Abstand 52W Hoch | 17,03 % |
Abstand 52W Tief | 27,41 % |
Vola 30 Tage | 14,69 % |
Vola 250 Tage | 42,59 % |
KGV | 12,10 (2021) |
KCV | 7,55 (2020) |
Gewinn je Aktie | 1,130 (2021) |
Cashflow/Aktie | 1,340 (2020) |
Dividende je Aktie | 0,840 CHF (2021) |
Dividendenausschüttung in Mio. | 25,050 CHF (2020) |
Performance
1 Woche | 13,060 | 0,000 | |
1 Monat | 12,980 | +0,616 | |
6 Monate | 14,100 | -7,376 | |
Lfd. Jahr | 11,140 | +17,235 | |
1 Jahr | 15,570 | -16,121 | |
3 Jahre | 15,090 | -13,453 | |
5 Jahre | 9,085 | +43,753 |