201,450€
-2,92%
Echtzeit-Aktienkurs MBB SE O.N.
Bid:
Ask:
Aktienkurse zur MBB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 208,25 | 209,25 | 197,30 | 201,45 | -2,92% | 480,00 |
| 11.11.2026 | 200,55 | 208,50 | 199,20 | 207,50 | 3,54% | 151,00 |
| 10.11.2026 | 198,20 | 201,75 | 197,80 | 200,40 | 1,11% | 232,00 |
| 09.11.2026 | 193,10 | 198,20 | 192,00 | 198,20 | 2,80% | 112,00 |
| 06.11.2026 | 194,30 | 197,35 | 191,50 | 192,80 | -0,92% | 80,00 |
| 05.11.2026 | 195,50 | 203,25 | 193,90 | 194,60 | -0,61% | 154,00 |
| 04.11.2026 | 195,10 | 197,50 | 193,30 | 195,80 | 0,41% | 539,00 |
| 03.11.2026 | 191,90 | 195,50 | 187,70 | 195,00 | 1,56% | 78,00 |
| 02.11.2026 | 192,30 | 198,10 | 191,80 | 192,00 | -0,36% | 241,00 |
| 30.10.2026 | 196,30 | 196,30 | 191,40 | 192,70 | -2,08% | 285,00 |
| 29.10.2026 | 203,25 | 204,50 | 196,70 | 196,80 | -3,29% | 154,00 |
| 28.10.2026 | 204,25 | 206,25 | 200,45 | 203,50 | -0,73% | 212,00 |
| 27.10.2026 | 203,25 | 207,00 | 199,10 | 205,00 | 0,49% | 196,00 |
| 26.10.2026 | 206,25 | 206,75 | 201,25 | 204,00 | 0,74% | 84,00 |
| 23.10.2026 | 197,40 | 205,00 | 194,60 | 202,50 | 2,07% | 421,00 |
| 22.10.2026 | 192,10 | 200,65 | 191,10 | 198,40 | 3,12% | 959,00 |
| 21.10.2026 | 184,40 | 193,90 | 183,60 | 192,40 | 6,71% | 1.474,00 |
| 20.10.2026 | 179,60 | 180,70 | 175,00 | 180,30 | 1,01% | 599,00 |
| 19.10.2026 | 179,20 | 179,20 | 176,20 | 178,50 | -0,56% | 324,00 |
| 16.10.2026 | 176,80 | 181,10 | 175,90 | 179,50 | 2,05% | 52,00 |
| 15.10.2026 | 176,10 | 176,10 | 175,90 | 175,90 | -3,19% | - |
| 14.10.2026 | 177,60 | 186,30 | 177,30 | 181,70 | 2,37% | 231,00 |
| 13.10.2026 | 180,40 | 180,40 | 175,70 | 177,50 | -1,55% | 770,00 |
| 12.10.2026 | 173,80 | 180,70 | 173,60 | 180,30 | 3,68% | 236,00 |
| 09.10.2026 | 168,60 | 175,90 | 168,40 | 173,90 | 3,20% | 338,00 |
| 08.10.2026 | 169,00 | 169,50 | 166,70 | 168,50 | -0,82% | 256,00 |
| 07.10.2026 | 173,40 | 174,20 | 168,60 | 169,90 | -2,07% | 156,00 |
| 06.10.2026 | 173,30 | 175,50 | 172,80 | 173,50 | 0,29% | 170,00 |
| 05.10.2026 | 172,70 | 175,10 | 171,40 | 173,00 | 0,12% | 404,00 |
| 02.10.2026 | 174,10 | 175,90 | 171,90 | 172,80 | -0,69% | 62,00 |
| 01.10.2026 | 176,50 | 177,30 | 173,00 | 174,00 | -1,36% | 675,00 |
| 30.09.2026 | 174,70 | 178,80 | 172,70 | 176,40 | 1,09% | 253,00 |
| 29.09.2026 | 177,70 | 178,30 | 174,50 | 174,50 | -1,91% | 84,00 |
| 28.09.2026 | 175,90 | 178,50 | 174,40 | 177,90 | 0,96% | - |
| 25.09.2026 | 174,90 | 178,10 | 174,40 | 176,20 | 0,74% | 244,00 |
| 24.09.2026 | 175,90 | 176,80 | 172,40 | 174,90 | -0,68% | 18,00 |
| 23.09.2026 | 175,80 | 177,50 | 173,60 | 176,10 | 0,46% | - |
| 22.09.2026 | 172,40 | 179,30 | 172,00 | 175,30 | 1,39% | 80,00 |
| 21.09.2026 | 173,00 | 176,90 | 171,50 | 172,90 | 0,46% | 136,00 |
| 18.09.2026 | 173,90 | 176,00 | 172,00 | 172,10 | -0,92% | 153,00 |
| 17.09.2026 | 172,30 | 177,70 | 172,10 | 173,70 | 0,93% | 725,00 |
| 16.09.2026 | 172,60 | 174,90 | 171,00 | 172,10 | 0,00% | 24,00 |
| 15.09.2026 | 171,90 | 176,20 | 170,60 | 172,10 | -0,29% | 112,00 |
| 14.09.2026 | 173,90 | 174,10 | 169,90 | 172,60 | -0,86% | 665,00 |
| 11.09.2026 | 174,90 | 176,40 | 172,70 | 174,10 | -0,11% | 39,00 |
| 10.09.2026 | 177,50 | 178,90 | 173,50 | 174,30 | -1,69% | 384,00 |
| 09.09.2026 | 180,80 | 183,10 | 177,00 | 177,30 | -1,88% | 367,00 |
| 08.09.2026 | 180,70 | 186,30 | 179,10 | 180,70 | -0,11% | 1.294,00 |
| 07.09.2026 | 177,80 | 181,70 | 177,60 | 180,90 | 1,63% | 1.296,00 |
| 04.09.2026 | 177,50 | 179,40 | 175,60 | 178,00 | 0,28% | 436,00 |
| 03.09.2026 | 179,20 | 180,50 | 177,00 | 177,50 | -0,78% | 224,00 |
| 02.09.2026 | 182,00 | 182,50 | 178,60 | 178,90 | -1,87% | 612,00 |
| 01.09.2026 | 186,30 | 187,50 | 180,90 | 182,30 | -1,83% | 354,00 |
| 31.08.2026 | 186,40 | 189,20 | 184,30 | 185,70 | 0,00% | 693,00 |
| 28.08.2026 | 184,30 | 189,10 | 182,90 | 185,70 | 0,54% | 744,00 |
| 27.08.2026 | 184,30 | 189,30 | 182,70 | 184,70 | 0,33% | 69,00 |
| 26.08.2026 | 186,70 | 193,10 | 184,00 | 184,10 | -1,34% | 521,00 |
| 25.08.2026 | 182,50 | 190,20 | 182,50 | 186,60 | 2,47% | 465,00 |
| 24.08.2026 | 180,60 | 184,50 | 177,80 | 182,10 | 0,55% | 337,00 |
| 21.08.2026 | 177,10 | 182,20 | 176,20 | 181,10 | 2,32% | 180,00 |
| 20.08.2026 | 176,80 | 178,00 | 176,60 | 177,00 | 0,40% | 110,00 |
| 19.08.2026 | 178,00 | 179,30 | 176,30 | 176,30 | -15,54% | 75,00 |
| 05.05.2026 | 204,75 | 210,00 | 204,50 | 208,75 | 2,08% | 200,00 |
| 04.05.2026 | 199,20 | 206,00 | 198,90 | 204,50 | 2,66% | 412,00 |
| 30.04.2026 | 192,60 | 199,80 | 192,30 | 199,20 | 3,32% | 372,00 |
| 29.04.2026 | 195,10 | 196,70 | 192,80 | 192,80 | -0,98% | 391,00 |
| 28.04.2026 | 194,30 | 197,90 | 193,90 | 194,70 | 0,10% | 233,00 |
| 27.04.2026 | 192,90 | 197,30 | 192,90 | 194,50 | 0,62% | 1.019,00 |
| 24.04.2026 | 193,10 | 194,90 | 190,60 | 193,30 | 0,26% | - |
| 23.04.2026 | 193,30 | 194,20 | 190,90 | 192,80 | -0,77% | 141,00 |
| 22.04.2026 | 192,50 | 194,40 | 189,00 | 194,30 | 1,52% | 548,00 |
| 21.04.2026 | 194,50 | 196,80 | 191,10 | 191,40 | -1,44% | 434,00 |
| 20.04.2026 | 193,80 | 195,50 | 192,70 | 194,20 | -0,61% | 164,00 |
| 17.04.2026 | 191,30 | 198,70 | 191,20 | 195,40 | 1,98% | 120,00 |
| 16.04.2026 | 188,70 | 192,20 | 186,70 | 191,60 | 1,64% | 849,00 |
| 15.04.2026 | 187,50 | 189,90 | 186,60 | 188,50 | 0,59% | 177,00 |
| 14.04.2026 | 193,80 | 193,80 | 185,80 | 187,40 | -1,68% | 451,00 |
| 13.04.2026 | 181,00 | 191,30 | 180,10 | 190,60 | 4,61% | 270,00 |
| 10.04.2026 | 178,70 | 184,20 | 178,30 | 182,20 | 2,19% | 290,00 |
| 09.04.2026 | 186,80 | 186,80 | 175,30 | 178,30 | -4,60% | 1.062,00 |
| 08.04.2026 | 179,90 | 187,70 | 178,00 | 186,90 | 7,35% | 912,00 |
| 07.04.2026 | 173,60 | 174,80 | 166,70 | 174,10 | 0,35% | 768,00 |
| 02.04.2026 | 175,10 | 176,10 | 168,40 | 173,50 | -2,20% | 686,00 |
| 01.04.2026 | 175,00 | 177,70 | 173,50 | 177,40 | 1,26% | 767,00 |
| 31.03.2026 | 181,80 | 182,30 | 170,30 | 175,20 | -3,20% | 1.485,00 |
| 30.03.2026 | 181,10 | 182,40 | 179,70 | 181,00 | 0,06% | 393,00 |
| 27.03.2026 | 187,20 | 187,20 | 180,60 | 180,90 | -3,16% | 233,00 |
| 26.03.2026 | 189,30 | 189,30 | 184,10 | 186,80 | -1,68% | 798,00 |
| 25.03.2026 | 188,50 | 193,50 | 188,10 | 190,00 | 0,96% | 574,00 |
| 24.03.2026 | 187,20 | 189,10 | 184,60 | 188,20 | -0,21% | 294,00 |
| 23.03.2026 | 182,10 | 193,50 | 180,20 | 188,60 | 1,62% | 123,00 |
| 20.03.2026 | 190,30 | 192,30 | 185,30 | 185,60 | -2,52% | 424,00 |
| 19.03.2026 | 189,80 | 198,70 | 186,20 | 190,40 | 0,21% | 327,00 |
| 18.03.2026 | 198,20 | 198,90 | 189,90 | 190,00 | -3,65% | 293,00 |
| 17.03.2026 | 191,50 | 198,80 | 187,70 | 197,20 | 2,34% | 18,00 |
| 16.03.2026 | 187,70 | 193,00 | 184,70 | 192,70 | 2,99% | 617,00 |
| 13.03.2026 | 196,90 | 198,30 | 187,10 | 187,10 | -4,93% | 321,00 |
| 12.03.2026 | 200,15 | 202,25 | 194,40 | 196,80 | -2,33% | 365,00 |
| 11.03.2026 | 201,25 | 204,25 | 199,10 | 201,50 | 0,25% | 326,00 |
| 10.03.2026 | 199,50 | 204,00 | 198,90 | 201,00 | 0,40% | 538,00 |