200,100€
-0,45%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 202,50 | 205,25 | 202,00 | 202,25 | 0,62% | 250,00 |
| 11.12.2025 | 201,75 | 201,75 | 200,50 | 201,00 | -0,25% | - |
| 10.12.2025 | 203,00 | 206,00 | 200,50 | 201,50 | 1,15% | 90,00 |
| 09.12.2025 | 189,00 | 201,50 | 189,00 | 199,20 | 7,68% | 290,00 |
| 08.12.2025 | 185,00 | 185,00 | 184,80 | 185,00 | -0,64% | 47,00 |
| 05.12.2025 | 186,40 | 186,90 | 186,20 | 186,20 | -0,21% | - |
| 04.12.2025 | 178,90 | 187,70 | 178,60 | 186,60 | 5,90% | 70,00 |
| 03.12.2025 | 175,70 | 176,40 | 171,20 | 176,20 | -1,34% | 133,00 |
| 02.12.2025 | 176,90 | 179,40 | 176,10 | 178,60 | 0,17% | - |
| 01.12.2025 | 182,40 | 184,10 | 177,10 | 178,30 | -2,25% | 92,00 |
| 28.11.2025 | 182,90 | 183,90 | 180,40 | 182,40 | -0,38% | 81,00 |
| 27.11.2025 | 182,70 | 187,20 | 181,80 | 183,10 | -0,44% | 234,00 |
| 26.11.2025 | 183,20 | 184,10 | 183,20 | 183,90 | -0,05% | - |
| 25.11.2025 | 184,20 | 184,20 | 183,80 | 184,00 | -0,22% | - |
| 24.11.2025 | 181,10 | 186,00 | 180,10 | 184,40 | 0,05% | 10,00 |
| 21.11.2025 | 183,60 | 184,30 | 183,60 | 184,30 | 0,99% | - |
| 20.11.2025 | 182,40 | 183,10 | 181,00 | 182,50 | 2,47% | 42,00 |
| 19.11.2025 | 177,00 | 178,40 | 176,10 | 178,10 | 0,06% | 5,00 |
| 18.11.2025 | 182,20 | 182,80 | 176,00 | 178,00 | -3,21% | 29,00 |
| 17.11.2025 | 183,10 | 183,90 | 181,80 | 183,90 | 1,55% | 1,00 |
| 14.11.2025 | 182,40 | 184,60 | 179,40 | 181,10 | -4,88% | 113,00 |
| 13.11.2025 | 190,50 | 190,60 | 190,40 | 190,40 | -1,55% | - |
| 12.11.2025 | 193,40 | 193,40 | 193,30 | 193,40 | 0,31% | - |
| 11.11.2025 | 194,30 | 194,80 | 190,20 | 192,80 | 2,44% | 46,00 |
| 10.11.2025 | 187,00 | 188,20 | 186,60 | 188,20 | 0,80% | 68,00 |
| 07.11.2025 | 186,60 | 186,90 | 186,40 | 186,70 | -2,30% | - |
| 06.11.2025 | 190,90 | 194,00 | 190,40 | 191,10 | -0,47% | - |
| 05.11.2025 | 193,10 | 193,20 | 190,80 | 192,00 | -0,88% | - |
| 04.11.2025 | 193,90 | 193,90 | 193,40 | 193,70 | 1,52% | - |
| 03.11.2025 | 190,70 | 191,00 | 190,70 | 190,80 | -0,52% | 4,00 |
| 31.10.2025 | 192,00 | 192,00 | 191,80 | 191,80 | -0,52% | - |
| 30.10.2025 | 192,90 | 193,20 | 192,80 | 192,80 | -1,53% | - |
| 29.10.2025 | 197,90 | 198,00 | 195,80 | 195,80 | -0,76% | - |
| 28.10.2025 | 197,60 | 197,60 | 197,10 | 197,30 | -0,05% | 10,00 |
| 27.10.2025 | 200,30 | 202,00 | 195,40 | 197,40 | -2,16% | 192,00 |
| 24.10.2025 | 202,25 | 202,25 | 201,75 | 201,75 | 4,21% | - |
| 23.10.2025 | 193,50 | 193,70 | 193,50 | 193,60 | 0,99% | - |
| 22.10.2025 | 184,60 | 192,90 | 183,30 | 191,70 | 4,70% | 447,00 |
| 21.10.2025 | 168,80 | 185,60 | 168,60 | 183,10 | 8,54% | 421,00 |
| 20.10.2025 | 164,60 | 168,90 | 163,80 | 168,70 | 2,80% | 84,00 |
| 17.10.2025 | 167,00 | 168,00 | 162,40 | 164,10 | -2,21% | 405,00 |
| 16.10.2025 | 168,40 | 169,70 | 167,40 | 167,80 | -4,11% | 20,00 |
| 15.10.2025 | 174,90 | 175,20 | 174,90 | 175,00 | -2,40% | - |
| 14.10.2025 | 179,00 | 179,30 | 178,70 | 179,30 | -1,86% | - |
| 13.10.2025 | 182,30 | 182,90 | 181,70 | 182,70 | -0,49% | - |
| 10.10.2025 | 183,80 | 184,20 | 182,50 | 183,60 | -0,11% | 30,00 |
| 09.10.2025 | 183,60 | 183,80 | 183,60 | 183,80 | 1,94% | 25,00 |
| 08.10.2025 | 177,20 | 180,40 | 177,20 | 180,30 | 0,73% | 1,00 |
| 07.10.2025 | 178,80 | 179,10 | 178,80 | 179,00 | -0,06% | - |
| 06.10.2025 | 177,40 | 180,00 | 177,40 | 179,10 | 0,45% | - |
| 03.10.2025 | 171,70 | 179,00 | 171,10 | 178,30 | 3,97% | 840,00 |
| 02.10.2025 | 170,10 | 174,10 | 170,10 | 171,50 | -0,12% | 279,00 |
| 01.10.2025 | 170,70 | 172,70 | 165,90 | 171,70 | 2,26% | 10,00 |
| 30.09.2025 | 167,80 | 167,90 | 167,60 | 167,90 | 2,57% | - |
| 29.09.2025 | 163,60 | 163,90 | 163,60 | 163,70 | -2,27% | 25,00 |
| 26.09.2025 | 167,40 | 167,70 | 167,40 | 167,50 | -0,53% | - |
| 25.09.2025 | 168,60 | 169,00 | 168,40 | 168,40 | -0,12% | - |
| 24.09.2025 | 166,20 | 169,60 | 165,40 | 168,60 | 1,38% | 44,00 |
| 23.09.2025 | 165,10 | 167,50 | 165,00 | 166,30 | 0,48% | - |
| 22.09.2025 | 165,10 | 165,50 | 165,10 | 165,50 | -0,24% | - |
| 19.09.2025 | 165,20 | 166,50 | 164,20 | 165,90 | 0,91% | 5,00 |
| 18.09.2025 | 162,60 | 164,90 | 162,00 | 164,40 | 1,86% | 21,00 |
| 17.09.2025 | 161,50 | 161,50 | 161,40 | 161,40 | -0,62% | - |
| 16.09.2025 | 164,50 | 165,00 | 162,20 | 162,40 | -1,16% | 40,00 |
| 15.09.2025 | 167,20 | 168,20 | 164,20 | 164,30 | -1,20% | 108,00 |
| 12.09.2025 | 166,20 | 166,50 | 166,20 | 166,30 | -0,72% | - |
| 11.09.2025 | 167,50 | 167,90 | 167,50 | 167,50 | 0,72% | - |
| 10.09.2025 | 166,30 | 166,80 | 165,10 | 166,30 | 2,53% | 2,00 |
| 09.09.2025 | 162,30 | 162,30 | 162,00 | 162,20 | -0,18% | - |
| 08.09.2025 | 162,70 | 162,70 | 162,50 | 162,50 | 0,06% | - |
| 05.09.2025 | 161,50 | 164,60 | 161,00 | 162,40 | 0,56% | 160,00 |
| 04.09.2025 | 161,10 | 163,50 | 160,60 | 161,50 | 0,25% | 25,00 |
| 03.09.2025 | 160,70 | 162,40 | 160,30 | 161,10 | 0,25% | 42,00 |
| 02.09.2025 | 165,10 | 166,30 | 160,10 | 160,70 | -2,78% | 20,00 |
| 01.09.2025 | 163,70 | 169,10 | 163,70 | 165,30 | 0,92% | 81,00 |
| 29.08.2025 | 164,20 | 166,30 | 163,50 | 163,80 | -0,18% | 124,00 |
| 28.08.2025 | 166,30 | 167,30 | 162,00 | 164,10 | -1,20% | 308,00 |
| 27.08.2025 | 167,20 | 168,00 | 165,70 | 166,10 | -0,60% | - |
| 26.08.2025 | 167,60 | 167,60 | 164,50 | 167,10 | -0,24% | 10,00 |
| 25.08.2025 | 166,60 | 169,00 | 165,50 | 167,50 | 0,30% | 55,00 |
| 22.08.2025 | 159,30 | 167,20 | 158,70 | 167,00 | 4,90% | 82,00 |
| 21.08.2025 | 156,40 | 160,70 | 155,60 | 159,20 | 1,79% | 138,00 |
| 20.08.2025 | 157,50 | 158,10 | 155,20 | 156,40 | -0,82% | 94,00 |
| 19.08.2025 | 160,50 | 160,90 | 157,70 | 157,70 | -1,74% | 64,00 |
| 18.08.2025 | 157,90 | 160,70 | 157,50 | 160,50 | 1,78% | 33,00 |
| 15.08.2025 | 165,70 | 166,80 | 157,30 | 157,70 | -4,77% | 184,00 |
| 14.08.2025 | 171,50 | 174,30 | 163,70 | 165,60 | -3,55% | 182,00 |
| 13.08.2025 | 173,90 | 175,30 | 170,90 | 171,70 | -0,98% | 5,00 |
| 12.08.2025 | 173,30 | 173,90 | 171,20 | 173,40 | 0,17% | 29,00 |
| 11.08.2025 | 173,70 | 173,70 | 170,90 | 173,10 | -0,35% | 67,00 |
| 08.08.2025 | 176,40 | 176,50 | 170,80 | 173,70 | -1,36% | 174,00 |
| 07.08.2025 | 174,60 | 176,90 | 174,10 | 176,10 | 0,92% | 30,00 |
| 06.08.2025 | 174,20 | 176,70 | 172,30 | 174,50 | 0,35% | 750,00 |
| 05.08.2025 | 174,70 | 176,30 | 171,90 | 173,90 | -0,46% | 161,00 |
| 04.08.2025 | 171,20 | 174,80 | 170,90 | 174,70 | 2,28% | 154,00 |
| 01.08.2025 | 175,40 | 176,00 | 170,00 | 170,80 | -2,84% | 14,00 |
| 31.07.2025 | 176,10 | 176,90 | 173,10 | 175,80 | -0,28% | 263,00 |
| 30.07.2025 | 174,90 | 177,70 | 173,10 | 176,30 | 0,80% | 2.087,00 |
| 29.07.2025 | 170,60 | 176,20 | 169,00 | 174,90 | 2,70% | 85,00 |
| 28.07.2025 | 172,90 | 176,20 | 165,90 | 170,30 | -0,99% | 2.398,00 |