191,700€
-0,26%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 199,00 | 200,65 | 193,30 | 200,20 | -1,14% | 1.310,00 |
| 06.03.2026 | 200,15 | 205,00 | 199,50 | 202,50 | 1,43% | 707,00 |
| 05.03.2026 | 203,50 | 205,25 | 199,20 | 199,65 | -2,13% | 330,00 |
| 04.03.2026 | 199,85 | 204,75 | 199,50 | 204,00 | 1,24% | 217,00 |
| 03.03.2026 | 207,50 | 208,00 | 198,90 | 201,50 | -3,47% | 979,00 |
| 02.03.2026 | 200,50 | 209,75 | 200,50 | 208,75 | 2,45% | 1.307,00 |
| 27.02.2026 | 207,25 | 207,75 | 203,25 | 203,75 | -1,69% | 280,00 |
| 26.02.2026 | 207,75 | 208,75 | 203,00 | 207,25 | -0,48% | 360,00 |
| 25.02.2026 | 205,50 | 210,00 | 204,50 | 208,25 | 1,34% | 669,00 |
| 24.02.2026 | 205,50 | 206,75 | 202,25 | 205,50 | -0,60% | 323,00 |
| 23.02.2026 | 218,00 | 218,00 | 203,25 | 206,75 | -5,92% | 539,00 |
| 20.02.2026 | 219,00 | 221,75 | 217,00 | 219,75 | 0,69% | 271,00 |
| 19.02.2026 | 224,00 | 224,00 | 217,50 | 218,25 | -2,68% | 319,00 |
| 18.02.2026 | 217,75 | 224,25 | 217,75 | 224,25 | 3,22% | 89,00 |
| 17.02.2026 | 221,50 | 223,25 | 213,75 | 217,25 | -2,36% | 361,00 |
| 16.02.2026 | 223,00 | 225,25 | 220,25 | 222,50 | -0,45% | 632,00 |
| 13.02.2026 | 217,00 | 223,50 | 215,75 | 223,50 | 2,64% | 234,00 |
| 12.02.2026 | 219,75 | 223,25 | 217,00 | 217,75 | -0,80% | 273,00 |
| 11.02.2026 | 223,00 | 223,75 | 218,50 | 219,50 | -1,57% | 501,00 |
| 10.02.2026 | 222,00 | 225,00 | 221,75 | 223,00 | 0,90% | 225,00 |
| 09.02.2026 | 215,00 | 224,00 | 214,25 | 221,00 | 3,63% | 799,00 |
| 06.02.2026 | 210,50 | 217,50 | 210,25 | 213,25 | 1,43% | 228,00 |
| 05.02.2026 | 210,25 | 215,50 | 210,25 | 210,25 | 0,24% | 366,00 |
| 04.02.2026 | 218,50 | 219,75 | 209,50 | 209,75 | -3,67% | 299,00 |
| 03.02.2026 | 220,50 | 223,75 | 217,00 | 217,75 | -1,80% | 585,00 |
| 02.02.2026 | 211,50 | 222,50 | 208,25 | 221,75 | 2,54% | 263,00 |
| 30.01.2026 | 215,00 | 218,25 | 213,75 | 216,25 | 0,35% | 347,00 |
| 29.01.2026 | 210,25 | 216,50 | 210,25 | 215,50 | 2,50% | 663,00 |
| 28.01.2026 | 215,50 | 216,75 | 209,75 | 210,25 | -2,66% | 221,00 |
| 27.01.2026 | 212,25 | 216,75 | 210,00 | 216,00 | 2,25% | 419,00 |
| 26.01.2026 | 202,75 | 217,25 | 202,75 | 211,25 | 5,89% | 1.137,00 |
| 23.01.2026 | 198,70 | 199,70 | 197,00 | 199,50 | 0,35% | 565,00 |
| 22.01.2026 | 194,10 | 199,10 | 193,30 | 198,80 | 2,37% | 540,00 |
| 21.01.2026 | 193,20 | 194,80 | 188,70 | 194,20 | 0,83% | 490,00 |
| 20.01.2026 | 195,30 | 196,50 | 190,70 | 192,60 | -1,43% | 589,00 |
| 19.01.2026 | 199,70 | 200,15 | 195,30 | 195,40 | -3,27% | 570,00 |
| 16.01.2026 | 204,50 | 204,50 | 200,05 | 202,00 | -1,34% | 611,00 |
| 15.01.2026 | 205,50 | 206,00 | 202,75 | 204,75 | -0,36% | 1.310,00 |
| 14.01.2026 | 212,25 | 212,50 | 203,00 | 205,50 | -3,29% | 401,00 |
| 13.01.2026 | 210,00 | 213,25 | 207,25 | 212,50 | 1,19% | 295,00 |
| 12.01.2026 | 214,25 | 215,00 | 206,25 | 210,00 | -2,10% | 312,00 |
| 09.01.2026 | 215,00 | 216,50 | 211,75 | 214,50 | -0,46% | 517,00 |
| 08.01.2026 | 211,50 | 216,00 | 210,75 | 215,50 | 1,53% | 795,00 |
| 07.01.2026 | 211,50 | 213,75 | 208,75 | 212,25 | 0,12% | 293,00 |
| 06.01.2026 | 212,50 | 213,50 | 208,00 | 212,00 | -0,59% | 460,00 |
| 05.01.2026 | 210,25 | 214,50 | 210,25 | 213,25 | 1,55% | 387,00 |
| 02.01.2026 | 206,25 | 213,75 | 206,25 | 210,00 | 1,57% | 800,00 |
| 30.12.2025 | 204,25 | 209,25 | 204,00 | 206,75 | 0,73% | 629,00 |
| 29.12.2025 | 200,50 | 206,00 | 200,05 | 205,25 | 2,52% | 528,00 |
| 23.12.2025 | 198,70 | 201,00 | 198,40 | 200,20 | 0,96% | 332,00 |
| 22.12.2025 | 198,80 | 200,40 | 196,50 | 198,30 | -0,10% | 593,00 |
| 19.12.2025 | 198,10 | 201,25 | 197,60 | 198,50 | 0,20% | 440,00 |
| 18.12.2025 | 194,50 | 198,40 | 192,40 | 198,10 | 1,85% | 154,00 |
| 17.12.2025 | 198,30 | 199,00 | 194,00 | 194,50 | -1,97% | 493,00 |
| 16.12.2025 | 204,50 | 205,25 | 197,70 | 198,40 | -3,22% | 338,00 |
| 15.12.2025 | 200,50 | 206,25 | 200,40 | 205,00 | 2,45% | 592,00 |
| 12.12.2025 | 203,00 | 205,50 | 199,50 | 200,10 | -1,06% | 621,00 |
| 11.12.2025 | 201,00 | 205,25 | 200,25 | 202,25 | 0,25% | 772,00 |
| 10.12.2025 | 202,25 | 206,50 | 200,75 | 201,75 | -0,62% | 573,00 |
| 09.12.2025 | 189,20 | 203,00 | 189,10 | 203,00 | 7,29% | 1.052,00 |
| 08.12.2025 | 185,40 | 189,60 | 185,30 | 189,20 | 2,27% | 442,00 |
| 05.12.2025 | 186,50 | 188,50 | 183,60 | 185,00 | -0,70% | 111,00 |