157,600€
-4,83%
Echtzeit-Aktienkurs MBB SE O.N.
Bid:
Ask:
Aktienkurse zur MBB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 171,40 | 172,00 | 168,50 | 172,00 | 0,23% | 301,00 |
| 24.07.2025 | 167,90 | 172,30 | 167,90 | 171,60 | 2,20% | 1.527,00 |
| 23.07.2025 | 158,70 | 169,30 | 158,60 | 167,90 | 6,47% | 2.794,00 |
| 22.07.2025 | 159,70 | 160,90 | 155,10 | 157,70 | -1,74% | 193,00 |
| 21.07.2025 | 155,80 | 160,50 | 155,80 | 160,50 | 2,82% | 277,00 |
| 18.07.2025 | 160,10 | 160,80 | 155,00 | 156,10 | -2,13% | 779,00 |
| 17.07.2025 | 151,60 | 160,40 | 151,60 | 159,50 | 5,21% | 309,00 |
| 16.07.2025 | 148,40 | 155,20 | 145,40 | 151,60 | 2,36% | 447,00 |
| 15.07.2025 | 143,50 | 149,80 | 143,50 | 148,10 | 3,13% | 690,00 |
| 14.07.2025 | 146,20 | 146,20 | 142,90 | 143,60 | -1,78% | 333,00 |
| 11.07.2025 | 141,90 | 148,10 | 141,20 | 146,20 | 2,89% | 63,00 |
| 10.07.2025 | 144,80 | 145,30 | 0,00 | 142,10 | -2,07% | 105,00 |
| 09.07.2025 | 138,80 | 145,80 | 138,70 | 145,10 | 4,46% | 671,00 |
| 08.07.2025 | 137,30 | 139,10 | 137,20 | 138,90 | 1,17% | 49,00 |
| 07.07.2025 | 138,50 | 139,20 | 137,10 | 137,30 | -0,87% | - |
| 04.07.2025 | 138,30 | 138,80 | 136,60 | 138,50 | 0,22% | 63,00 |
| 03.07.2025 | 142,60 | 142,80 | 136,50 | 138,20 | -2,40% | 96,00 |
| 02.07.2025 | 139,40 | 143,20 | 138,60 | 141,60 | 1,29% | 47,00 |
| 01.07.2025 | 140,90 | 141,70 | 139,00 | 139,80 | -0,85% | - |
| 30.06.2025 | 139,00 | 141,30 | 138,80 | 141,00 | 1,29% | - |
| 27.06.2025 | 134,50 | 139,50 | 134,50 | 139,20 | 3,65% | - |
| 26.06.2025 | 132,90 | 136,10 | 132,70 | 134,30 | 0,90% | - |
| 25.06.2025 | 136,40 | 136,70 | 132,80 | 133,10 | -2,42% | - |
| 24.06.2025 | 137,40 | 139,00 | 135,20 | 136,40 | -0,22% | 1.836,00 |
| 23.06.2025 | 136,80 | 137,10 | 0,00 | 136,70 | -0,07% | 139,00 |
| 20.06.2025 | 136,40 | 138,70 | 136,00 | 136,80 | 0,51% | 27,00 |
| 19.06.2025 | 137,20 | 138,70 | 135,80 | 136,10 | -1,09% | - |
| 18.06.2025 | 144,30 | 144,30 | 137,20 | 137,60 | -4,58% | 116,00 |
| 17.06.2025 | 141,20 | 146,20 | 140,60 | 144,20 | 2,12% | - |
| 16.06.2025 | 142,90 | 148,20 | 0,00 | 141,20 | -1,19% | 2.023,00 |
| 13.06.2025 | 141,90 | 144,40 | 138,70 | 142,90 | -0,14% | 28,00 |
| 12.06.2025 | 147,10 | 147,30 | 142,40 | 143,10 | -2,85% | 123,00 |
| 11.06.2025 | 147,60 | 148,60 | 146,70 | 147,30 | -0,20% | 10,00 |
| 10.06.2025 | 148,20 | 149,70 | 146,90 | 147,60 | -0,47% | 32,00 |
| 09.06.2025 | 148,30 | 149,60 | 147,40 | 148,30 | 0,00% | 25,00 |
| 06.06.2025 | 148,30 | 149,50 | 145,90 | 148,30 | -0,27% | - |
| 05.06.2025 | 149,70 | 150,00 | 148,30 | 148,70 | -0,80% | 67,00 |
| 04.06.2025 | 150,10 | 151,10 | 148,50 | 149,90 | -0,13% | 82,00 |
| 03.06.2025 | 152,50 | 153,90 | 149,40 | 150,10 | -1,57% | 187,00 |
| 02.06.2025 | 153,30 | 153,90 | 151,70 | 152,50 | -0,65% | 20,00 |
| 30.05.2025 | 155,90 | 157,00 | 152,50 | 153,50 | -1,54% | - |
| 29.05.2025 | 152,50 | 157,00 | 152,20 | 155,90 | 2,23% | 196,00 |
| 28.05.2025 | 153,50 | 158,40 | 152,30 | 152,50 | -0,65% | 87,00 |
| 27.05.2025 | 152,60 | 154,00 | 151,60 | 153,50 | 0,33% | - |
| 26.05.2025 | 151,70 | 155,20 | 150,50 | 153,00 | 1,53% | 57,00 |
| 23.05.2025 | 152,70 | 154,80 | 148,60 | 150,70 | -1,50% | 84,00 |
| 22.05.2025 | 154,90 | 155,30 | 151,20 | 153,00 | -1,48% | 455,00 |
| 21.05.2025 | 155,30 | 157,70 | 154,80 | 155,30 | -0,32% | 120,00 |
| 20.05.2025 | 159,00 | 160,10 | 155,20 | 155,80 | -2,20% | 18,00 |
| 19.05.2025 | 158,90 | 160,60 | 158,60 | 159,30 | 0,13% | 114,00 |
| 16.05.2025 | 161,80 | 162,50 | 159,00 | 159,10 | -1,73% | 116,00 |
| 15.05.2025 | 164,10 | 164,70 | 160,70 | 161,90 | -1,46% | 20,00 |
| 14.05.2025 | 167,20 | 169,00 | 163,70 | 164,30 | -1,73% | 150,00 |
| 13.05.2025 | 163,70 | 176,30 | 159,30 | 167,20 | 2,20% | 617,00 |
| 12.05.2025 | 161,50 | 165,40 | 158,30 | 163,60 | 1,30% | 50,00 |
| 09.05.2025 | 163,20 | 163,60 | 160,40 | 161,50 | -1,10% | 110,00 |
| 08.05.2025 | 160,50 | 164,60 | 160,40 | 163,30 | 1,74% | - |
| 07.05.2025 | 158,00 | 161,20 | 158,00 | 160,50 | 1,58% | 100,00 |
| 06.05.2025 | 157,40 | 158,70 | 154,70 | 158,00 | 0,19% | 110,00 |
| 05.05.2025 | 160,40 | 163,10 | 157,00 | 157,70 | -1,68% | 11,00 |
| 02.05.2025 | 159,00 | 161,90 | 158,60 | 160,40 | 0,82% | - |
| 30.04.2025 | 156,70 | 160,10 | 156,10 | 159,10 | 1,27% | 247,00 |
| 29.04.2025 | 161,20 | 162,40 | 155,80 | 157,10 | -2,54% | - |
| 28.04.2025 | 157,60 | 161,60 | 156,30 | 161,20 | 2,28% | 144,00 |
| 25.04.2025 | 154,10 | 157,90 | 153,40 | 157,60 | 2,40% | 112,00 |
| 24.04.2025 | 149,60 | 155,20 | 148,90 | 153,90 | 2,87% | 84,00 |
| 23.04.2025 | 154,90 | 156,80 | 148,80 | 149,60 | -3,42% | 22,00 |
| 22.04.2025 | 153,50 | 155,70 | 152,30 | 154,90 | 0,91% | - |
| 17.04.2025 | 156,50 | 156,70 | 152,50 | 153,50 | -1,29% | 135,00 |
| 16.04.2025 | 153,60 | 157,20 | 152,60 | 155,50 | 0,71% | 263,00 |
| 15.04.2025 | 153,90 | 155,40 | 152,20 | 154,40 | 1,11% | 180,00 |
| 14.04.2025 | 148,90 | 154,70 | 147,30 | 152,70 | 2,55% | 595,00 |
| 11.04.2025 | 148,00 | 149,80 | 145,20 | 148,90 | 0,74% | 235,00 |
| 10.04.2025 | 144,40 | 149,70 | 142,90 | 147,80 | 2,35% | 461,00 |
| 09.04.2025 | 141,70 | 144,80 | 139,00 | 144,40 | 1,69% | 201,00 |
| 08.04.2025 | 143,80 | 147,40 | 139,00 | 142,00 | -1,25% | 40,00 |
| 07.04.2025 | 135,60 | 145,00 | 123,00 | 143,80 | 5,19% | 755,00 |
| 04.04.2025 | 143,60 | 145,50 | 135,40 | 136,70 | -4,81% | 416,00 |
| 03.04.2025 | 145,80 | 148,10 | 140,60 | 143,60 | -3,04% | 805,00 |
| 02.04.2025 | 144,20 | 149,50 | 143,30 | 148,10 | 2,56% | 568,00 |
| 01.04.2025 | 134,50 | 144,90 | 134,10 | 144,40 | 7,36% | 576,00 |
| 31.03.2025 | 137,60 | 137,60 | 133,90 | 134,50 | -2,18% | 551,00 |
| 28.03.2025 | 139,60 | 141,60 | 137,30 | 137,50 | -1,50% | 219,00 |
| 27.03.2025 | 139,80 | 142,60 | 138,90 | 139,60 | -0,43% | 907,00 |
| 26.03.2025 | 139,80 | 142,40 | 139,30 | 140,20 | 0,29% | 242,00 |