157,800€
3,00%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 154,00 | 158,20 | 153,40 | 158,20 | 3,26% | 1.071,00 |
| 24.04.2025 | 150,00 | 155,00 | 150,00 | 153,20 | 2,54% | 357,00 |
| 23.04.2025 | 155,60 | 156,20 | 148,80 | 149,40 | -3,24% | 1.404,00 |
| 22.04.2025 | 152,60 | 155,20 | 152,00 | 154,40 | -0,26% | 926,00 |
| 17.04.2025 | 155,40 | 155,60 | 152,20 | 154,80 | -0,26% | 450,00 |
| 16.04.2025 | 154,00 | 157,20 | 153,00 | 155,20 | 0,52% | 1.100,00 |
| 15.04.2025 | 153,40 | 155,00 | 151,80 | 154,40 | 1,45% | 1.028,00 |
| 14.04.2025 | 148,60 | 154,60 | 147,20 | 152,20 | 2,98% | 2.894,00 |
| 11.04.2025 | 148,20 | 149,40 | 147,00 | 147,80 | 0,41% | 765,00 |
| 10.04.2025 | 145,00 | 149,00 | 145,00 | 147,20 | 2,79% | 1.407,00 |
| 09.04.2025 | 141,80 | 146,00 | 138,80 | 143,20 | 0,70% | 1.556,00 |
| 08.04.2025 | 142,80 | 147,00 | 140,00 | 142,20 | 0,28% | 1.789,00 |
| 07.04.2025 | 133,20 | 146,00 | 130,00 | 141,80 | 1,29% | 1.765,00 |
| 04.04.2025 | 144,20 | 144,80 | 135,00 | 140,00 | -2,78% | 2.386,00 |
| 03.04.2025 | 146,20 | 147,60 | 142,00 | 144,00 | -2,57% | 2.407,00 |
| 02.04.2025 | 143,80 | 149,40 | 143,00 | 147,80 | 2,07% | 1.955,00 |
| 01.04.2025 | 134,60 | 145,00 | 134,60 | 144,80 | 7,58% | 2.226,00 |
| 31.03.2025 | 138,00 | 138,00 | 134,00 | 134,60 | -2,32% | 2.091,00 |
| 28.03.2025 | 139,20 | 141,60 | 137,00 | 137,80 | -1,29% | 1.002,00 |
| 27.03.2025 | 140,00 | 142,20 | 138,40 | 139,60 | 0,29% | 1.911,00 |
| 26.03.2025 | 140,00 | 142,60 | 139,00 | 139,20 | -0,57% | 1.462,00 |
| 25.03.2025 | 136,40 | 141,80 | 136,00 | 140,00 | 2,34% | 2.463,00 |
| 24.03.2025 | 135,20 | 139,20 | 135,20 | 136,80 | 0,29% | 1.754,00 |
| 21.03.2025 | 132,20 | 136,40 | 132,00 | 136,40 | 3,33% | 1.613,00 |
| 20.03.2025 | 134,20 | 135,80 | 128,80 | 132,00 | -1,64% | 2.385,00 |
| 19.03.2025 | 128,40 | 136,40 | 126,20 | 134,20 | 3,55% | 4.167,00 |
| 18.03.2025 | 124,60 | 134,00 | 123,60 | 129,60 | 4,85% | 5.095,00 |
| 17.03.2025 | 119,00 | 124,80 | 118,00 | 123,60 | 3,69% | 3.691,00 |
| 14.03.2025 | 112,80 | 119,60 | 112,40 | 119,20 | 6,24% | 4.089,00 |
| 13.03.2025 | 110,80 | 112,80 | 110,20 | 112,20 | 0,54% | 1.598,00 |
| 12.03.2025 | 110,80 | 112,20 | 109,80 | 111,60 | 0,90% | 916,00 |
| 11.03.2025 | 107,80 | 110,60 | 107,00 | 110,60 | 2,98% | 1.278,00 |
| 10.03.2025 | 112,80 | 112,80 | 105,80 | 107,40 | -4,96% | 1.037,00 |
| 07.03.2025 | 112,60 | 113,00 | 110,40 | 113,00 | 0,00% | 453,00 |
| 06.03.2025 | 111,00 | 113,40 | 110,20 | 113,00 | 2,17% | 861,00 |
| 05.03.2025 | 106,60 | 112,00 | 105,20 | 110,60 | 3,36% | 1.889,00 |
| 04.03.2025 | 107,40 | 109,00 | 104,60 | 107,00 | 0,75% | 736,00 |
| 03.03.2025 | 105,80 | 107,60 | 105,80 | 106,20 | 1,53% | 729,00 |
| 28.02.2025 | 105,40 | 107,00 | 104,20 | 104,60 | -2,06% | 236,00 |
| 27.02.2025 | 106,60 | 108,40 | 106,60 | 106,80 | 0,56% | 377,00 |
| 26.02.2025 | 105,00 | 107,80 | 104,60 | 106,20 | 0,95% | 936,00 |
| 25.02.2025 | 103,60 | 105,60 | 103,00 | 105,20 | 1,94% | 1.081,00 |
| 24.02.2025 | 103,40 | 104,00 | 100,20 | 103,20 | -0,39% | 2.243,00 |
| 21.02.2025 | 103,00 | 104,00 | 103,00 | 103,60 | 0,19% | 485,00 |
| 20.02.2025 | 102,60 | 104,20 | 102,60 | 103,40 | 0,98% | 302,00 |
| 19.02.2025 | 104,20 | 104,20 | 101,40 | 102,40 | -1,35% | 420,00 |
| 18.02.2025 | 103,80 | 104,80 | 103,40 | 103,80 | 0,00% | 898,00 |
| 17.02.2025 | 104,80 | 104,80 | 103,80 | 103,80 | 0,58% | 409,00 |
| 14.02.2025 | 104,40 | 104,80 | 103,20 | 103,20 | 0,39% | 658,00 |
| 13.02.2025 | 105,20 | 105,20 | 102,80 | 102,80 | -1,34% | 838,00 |
| 12.02.2025 | 103,00 | 104,80 | 102,40 | 104,20 | 2,96% | 1.410,00 |
| 11.02.2025 | 102,00 | 103,00 | 101,20 | 101,20 | -0,39% | 236,00 |
| 10.02.2025 | 103,40 | 104,40 | 101,40 | 101,60 | -1,55% | 2.310,00 |
| 07.02.2025 | 101,40 | 103,60 | 101,40 | 103,20 | 0,78% | 1.430,00 |
| 06.02.2025 | 101,20 | 102,80 | 101,20 | 102,40 | 1,59% | 582,00 |
| 05.02.2025 | 99,50 | 100,80 | 99,00 | 100,80 | 1,72% | 428,00 |
| 04.02.2025 | 99,70 | 100,40 | 99,10 | 99,10 | -0,50% | 602,00 |
| 03.02.2025 | 100,40 | 101,20 | 99,00 | 99,60 | -2,54% | 1.600,00 |
| 31.01.2025 | 102,60 | 103,60 | 102,20 | 102,20 | 0,00% | 360,00 |
| 30.01.2025 | 100,00 | 103,00 | 100,00 | 102,20 | 2,20% | 811,00 |
| 29.01.2025 | 100,00 | 102,20 | 100,00 | 100,00 | 0,00% | 724,00 |
| 28.01.2025 | 100,20 | 101,40 | 100,00 | 100,00 | 0,81% | 680,00 |
| 27.01.2025 | 101,60 | 101,60 | 99,00 | 99,20 | -2,55% | 519,00 |
| 24.01.2025 | 101,80 | 102,60 | 101,00 | 101,80 | 0,20% | 409,00 |
| 23.01.2025 | 103,20 | 103,20 | 101,60 | 101,60 | -0,20% | 848,00 |
| 22.01.2025 | 105,00 | 105,20 | 101,80 | 101,80 | -3,96% | 1.043,00 |
| 21.01.2025 | 104,20 | 106,00 | 103,60 | 106,00 | 0,38% | 1.058,00 |
| 20.01.2025 | 105,00 | 106,80 | 104,00 | 105,60 | 0,19% | 862,00 |
| 17.01.2025 | 103,80 | 106,40 | 103,80 | 105,40 | 2,33% | 2.115,00 |
| 16.01.2025 | 100,40 | 104,40 | 100,20 | 103,00 | 4,25% | 1.167,00 |
| 15.01.2025 | 96,90 | 99,50 | 96,90 | 98,80 | 1,02% | 277,00 |
| 14.01.2025 | 98,70 | 98,70 | 96,90 | 97,80 | -0,51% | 581,00 |
| 13.01.2025 | 99,00 | 99,00 | 98,30 | 98,30 | -0,81% | 263,00 |
| 10.01.2025 | 100,60 | 100,60 | 99,10 | 99,10 | -1,10% | 309,00 |
| 09.01.2025 | 102,20 | 102,40 | 99,70 | 100,20 | -1,38% | 164,00 |
| 08.01.2025 | 102,20 | 103,60 | 101,60 | 101,60 | -1,93% | 1.303,00 |
| 07.01.2025 | 99,10 | 103,60 | 99,10 | 103,60 | 3,60% | 683,00 |
| 06.01.2025 | 101,20 | 102,80 | 99,80 | 100,00 | -1,57% | 339,00 |
| 03.01.2025 | 98,50 | 102,20 | 98,50 | 101,60 | 1,40% | 142,00 |
| 02.01.2025 | 100,60 | 100,60 | 98,30 | 100,20 | 0,00% | 768,00 |
| 30.12.2024 | 98,80 | 100,20 | 98,40 | 100,20 | 1,21% | 434,00 |
| 27.12.2024 | 99,10 | 100,00 | 98,00 | 99,00 | 0,41% | 2.101,00 |
| 23.12.2024 | 97,20 | 98,80 | 97,20 | 98,60 | 1,96% | 531,00 |
| 20.12.2024 | 97,30 | 98,00 | 95,90 | 96,70 | -2,03% | 932,00 |
| 19.12.2024 | 97,50 | 101,00 | 97,50 | 98,70 | 1,02% | 915,00 |
| 18.12.2024 | 99,70 | 99,70 | 97,70 | 97,70 | -0,61% | 754,00 |
| 17.12.2024 | 100,20 | 100,20 | 98,10 | 98,30 | -1,21% | 357,00 |
| 16.12.2024 | 100,80 | 101,00 | 99,30 | 99,50 | -0,50% | 661,00 |
| 13.12.2024 | 100,00 | 101,80 | 99,50 | 100,00 | 0,10% | 562,00 |
| 12.12.2024 | 99,90 | 99,90 | 99,30 | 99,90 | -0,10% | 954,00 |
| 11.12.2024 | 99,90 | 100,00 | 99,20 | 100,00 | 1,63% | 273,00 |
| 10.12.2024 | 98,30 | 100,00 | 98,30 | 98,40 | -1,50% | 1.804,00 |
| 09.12.2024 | 99,90 | 100,00 | 98,10 | 99,90 | 1,52% | 712,00 |
| 06.12.2024 | 100,00 | 100,00 | 98,40 | 98,40 | -1,20% | 399,00 |
| 05.12.2024 | 99,20 | 100,20 | 99,20 | 99,60 | 0,20% | 348,00 |
| 04.12.2024 | 102,00 | 102,40 | 99,40 | 99,40 | -2,55% | 689,00 |
| 03.12.2024 | 99,60 | 102,60 | 99,60 | 102,00 | 1,19% | 398,00 |
| 02.12.2024 | 101,60 | 103,20 | 100,80 | 100,80 | -2,51% | 283,00 |
| 29.11.2024 | 103,40 | 103,80 | 102,20 | 103,40 | -0,58% | 269,00 |
| 28.11.2024 | 103,00 | 104,20 | 102,40 | 104,00 | 0,39% | 366,00 |