177,600€
0,34%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 180,30 | 180,30 | 180,20 | 180,20 | 1,81% | - |
| 23.06.2026 | 176,90 | 177,30 | 176,90 | 177,00 | -0,67% | - |
| 22.06.2026 | 178,20 | 178,90 | 178,20 | 178,20 | -0,11% | 100,00 |
| 19.06.2026 | 178,10 | 180,20 | 177,60 | 178,40 | 0,34% | 50,00 |
| 18.06.2026 | 180,10 | 181,60 | 176,20 | 177,80 | 1,02% | - |
| 17.06.2026 | 176,50 | 176,90 | 176,00 | 176,00 | 0,28% | - |
| 16.06.2026 | 175,50 | 175,50 | 175,30 | 175,50 | -1,79% | - |
| 15.06.2026 | 176,60 | 178,80 | 176,60 | 178,70 | 2,52% | 10,00 |
| 12.06.2026 | 174,90 | 176,70 | 172,50 | 174,30 | 1,28% | - |
| 11.06.2026 | 171,70 | 172,10 | 171,60 | 172,10 | 2,32% | - |
| 10.06.2026 | 172,50 | 173,20 | 167,50 | 168,20 | -1,81% | 15,00 |
| 09.06.2026 | 171,10 | 171,30 | 171,10 | 171,30 | 0,00% | - |
| 08.06.2026 | 170,40 | 172,10 | 170,30 | 171,30 | -1,10% | - |
| 05.06.2026 | 172,20 | 173,80 | 171,80 | 173,20 | 0,29% | - |
| 04.06.2026 | 173,00 | 175,90 | 172,20 | 172,70 | -2,15% | 61,00 |
| 03.06.2026 | 178,30 | 179,70 | 175,80 | 176,50 | -1,07% | 31,00 |
| 02.06.2026 | 178,80 | 179,00 | 177,90 | 178,40 | -1,92% | - |
| 01.06.2026 | 181,90 | 183,40 | 181,10 | 181,90 | 0,33% | - |
| 29.05.2026 | 183,40 | 184,90 | 179,60 | 181,30 | -0,93% | 26,00 |
| 28.05.2026 | 181,00 | 183,00 | 181,00 | 183,00 | -1,98% | - |
| 27.05.2026 | 186,30 | 186,70 | 186,30 | 186,70 | -1,48% | - |
| 26.05.2026 | 188,80 | 189,50 | 188,50 | 189,50 | 0,00% | - |
| 25.05.2026 | 192,80 | 192,80 | 184,70 | 189,50 | -0,84% | 25,00 |
| 22.05.2026 | 191,50 | 191,70 | 191,00 | 191,10 | 0,53% | - |
| 21.05.2026 | 193,10 | 196,40 | 189,30 | 190,10 | 1,06% | 220,00 |
| 20.05.2026 | 188,40 | 188,40 | 187,70 | 188,10 | -1,31% | - |
| 19.05.2026 | 190,80 | 193,60 | 190,40 | 190,60 | -1,09% | - |
| 18.05.2026 | 194,40 | 195,70 | 192,70 | 192,70 | -0,72% | 45,00 |
| 15.05.2026 | 189,50 | 194,10 | 189,30 | 194,10 | 0,99% | - |
| 14.05.2026 | 199,50 | 202,00 | 191,50 | 192,20 | -2,14% | 22,00 |
| 13.05.2026 | 195,80 | 196,40 | 195,60 | 196,40 | -2,29% | - |
| 12.05.2026 | 215,50 | 216,00 | 201,00 | 201,00 | -6,29% | 20,00 |
| 11.05.2026 | 214,50 | 215,50 | 214,50 | 214,50 | -0,46% | - |
| 08.05.2026 | 215,50 | 216,75 | 213,75 | 215,50 | 0,70% | - |
| 07.05.2026 | 214,50 | 214,50 | 214,00 | 214,00 | 2,03% | - |
| 06.05.2026 | 208,75 | 209,75 | 208,75 | 209,75 | 0,48% | - |
| 05.05.2026 | 204,25 | 209,25 | 204,25 | 208,75 | 4,72% | 15,00 |
| 04.05.2026 | 198,80 | 199,75 | 198,70 | 199,35 | 1,40% | - |
| 30.04.2026 | 192,90 | 196,80 | 191,70 | 196,60 | 0,46% | - |
| 29.04.2026 | 194,80 | 196,60 | 194,70 | 195,70 | -1,01% | 11,00 |
| 28.04.2026 | 194,80 | 197,70 | 194,30 | 197,70 | 1,75% | - |
| 27.04.2026 | 193,00 | 197,50 | 192,80 | 194,30 | 0,52% | - |
| 24.04.2026 | 192,80 | 193,40 | 192,80 | 193,30 | -0,05% | - |
| 23.04.2026 | 194,40 | 194,40 | 191,20 | 193,40 | 1,68% | - |
| 22.04.2026 | 191,90 | 192,80 | 188,90 | 190,20 | -1,45% | - |
| 21.04.2026 | 194,60 | 196,50 | 192,40 | 193,00 | -0,77% | 30,00 |
| 20.04.2026 | 194,60 | 195,20 | 192,60 | 194,50 | -0,56% | - |
| 17.04.2026 | 191,60 | 195,60 | 191,40 | 195,60 | 3,49% | - |
| 16.04.2026 | 188,80 | 189,00 | 188,80 | 189,00 | 0,37% | - |
| 15.04.2026 | 187,40 | 189,60 | 186,90 | 188,30 | -2,99% | 3,00 |
| 14.04.2026 | 190,60 | 195,10 | 190,00 | 194,10 | 7,71% | - |
| 13.04.2026 | 180,40 | 181,00 | 180,20 | 180,20 | 1,01% | - |
| 10.04.2026 | 178,20 | 178,40 | 178,20 | 178,40 | -4,34% | - |
| 09.04.2026 | 187,20 | 187,20 | 186,00 | 186,50 | -0,16% | - |
| 08.04.2026 | 174,20 | 187,80 | 174,10 | 186,80 | 7,60% | 16,00 |
| 07.04.2026 | 172,40 | 174,40 | 167,00 | 173,60 | -0,97% | 71,00 |
| 02.04.2026 | 173,50 | 175,70 | 173,20 | 175,30 | 0,00% | - |
| 01.04.2026 | 175,00 | 176,00 | 175,00 | 175,30 | 2,16% | - |
| 31.03.2026 | 181,20 | 182,80 | 170,20 | 171,60 | -5,30% | 223,00 |
| 30.03.2026 | 180,80 | 182,00 | 180,10 | 181,20 | -3,10% | 38,00 |
| 27.03.2026 | 187,30 | 187,60 | 187,00 | 187,00 | 0,00% | - |
| 26.03.2026 | 188,60 | 189,30 | 184,20 | 187,00 | -1,48% | - |
| 25.03.2026 | 188,40 | 197,60 | 187,90 | 189,80 | 1,50% | 15,00 |
| 24.03.2026 | 186,60 | 187,20 | 186,60 | 187,00 | -1,79% | 63,00 |
| 23.03.2026 | 184,00 | 193,40 | 180,20 | 190,40 | 2,37% | 51,00 |
| 20.03.2026 | 190,40 | 192,20 | 185,50 | 186,00 | -0,91% | 67,00 |
| 19.03.2026 | 190,20 | 190,50 | 186,90 | 187,70 | -1,62% | - |
| 18.03.2026 | 197,20 | 199,25 | 190,30 | 190,80 | -0,37% | 86,00 |
| 17.03.2026 | 191,20 | 191,60 | 191,20 | 191,50 | 2,63% | - |
| 16.03.2026 | 188,30 | 188,60 | 184,70 | 186,60 | -2,35% | 103,00 |
| 13.03.2026 | 196,90 | 198,30 | 190,00 | 191,10 | -4,33% | 21,00 |
| 12.03.2026 | 199,30 | 199,75 | 199,30 | 199,75 | 0,03% | - |
| 11.03.2026 | 201,00 | 203,50 | 199,60 | 199,70 | 0,25% | - |
| 10.03.2026 | 199,30 | 199,75 | 199,20 | 199,20 | -0,28% | - |
| 09.03.2026 | 202,50 | 202,50 | 193,40 | 199,75 | -0,20% | 97,00 |
| 06.03.2026 | 200,75 | 200,75 | 200,05 | 200,15 | 0,43% | - |
| 05.03.2026 | 202,00 | 204,75 | 199,30 | 199,30 | -0,33% | - |
| 04.03.2026 | 199,95 | 200,50 | 199,40 | 199,95 | -2,94% | - |
| 03.03.2026 | 206,25 | 207,00 | 205,75 | 206,00 | 2,74% | - |
| 02.03.2026 | 201,75 | 201,75 | 200,50 | 200,50 | -3,37% | - |
| 27.02.2026 | 207,50 | 207,50 | 206,50 | 207,50 | -0,48% | - |
| 26.02.2026 | 208,25 | 209,00 | 208,00 | 208,50 | 0,36% | - |
| 25.02.2026 | 205,00 | 208,00 | 204,50 | 207,75 | 0,36% | 20,00 |
| 24.02.2026 | 206,75 | 207,25 | 206,75 | 207,00 | 1,72% | - |
| 23.02.2026 | 220,00 | 220,00 | 203,50 | 203,50 | -6,76% | 750,00 |
| 20.02.2026 | 218,00 | 220,00 | 216,75 | 218,25 | -1,24% | - |
| 19.02.2026 | 224,25 | 224,25 | 219,75 | 221,00 | 1,49% | 60,00 |
| 18.02.2026 | 218,00 | 218,00 | 217,75 | 217,75 | -1,58% | 3,00 |
| 17.02.2026 | 221,50 | 224,25 | 220,50 | 221,25 | -0,56% | - |
| 16.02.2026 | 222,75 | 225,00 | 221,25 | 222,50 | 2,42% | 123,00 |
| 13.02.2026 | 217,75 | 217,75 | 217,00 | 217,25 | -1,59% | - |
| 12.02.2026 | 220,00 | 223,00 | 219,25 | 220,75 | -1,01% | - |
| 11.02.2026 | 223,00 | 223,50 | 223,00 | 223,00 | 0,11% | - |
| 10.02.2026 | 220,75 | 224,50 | 220,50 | 222,75 | 3,36% | 51,00 |
| 09.02.2026 | 213,75 | 215,50 | 213,75 | 215,50 | -0,23% | - |
| 06.02.2026 | 211,00 | 217,25 | 210,50 | 216,00 | 2,01% | 3,00 |
| 05.02.2026 | 211,25 | 214,00 | 210,50 | 211,75 | -0,82% | 3,00 |
| 04.02.2026 | 218,00 | 219,50 | 212,75 | 213,50 | -3,39% | 86,00 |
| 03.02.2026 | 221,75 | 222,25 | 221,00 | 221,00 | 3,51% | - |
| 02.02.2026 | 214,75 | 216,50 | 213,00 | 213,50 | -0,58% | - |