157,700€
-4,54%
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 | 165,80 | 165,80 | 157,00 | 158,60 | -4,00% | 1.088,00 |
| 14.08.2025 | 172,40 | 174,00 | 163,40 | 165,20 | -3,50% | 1.261,00 |
| 13.08.2025 | 173,00 | 175,00 | 171,00 | 171,20 | -0,93% | 410,00 |
| 12.08.2025 | 170,40 | 173,80 | 170,40 | 172,80 | 0,23% | 399,00 |
| 11.08.2025 | 172,80 | 173,80 | 171,00 | 172,40 | -0,12% | 463,00 |
| 08.08.2025 | 175,60 | 175,60 | 171,40 | 172,60 | -1,71% | 785,00 |
| 07.08.2025 | 175,80 | 177,20 | 175,00 | 175,60 | 1,15% | 1.067,00 |
| 06.08.2025 | 174,00 | 175,80 | 173,00 | 173,60 | 0,00% | 741,00 |
| 05.08.2025 | 174,40 | 175,80 | 171,40 | 173,60 | -1,14% | 548,00 |
| 04.08.2025 | 171,20 | 175,60 | 171,20 | 175,60 | 2,93% | 380,00 |
| 01.08.2025 | 175,60 | 176,60 | 169,60 | 170,60 | -2,74% | 1.109,00 |
| 31.07.2025 | 176,00 | 176,80 | 173,20 | 175,40 | -0,11% | 497,00 |
| 30.07.2025 | 175,60 | 177,80 | 173,00 | 175,60 | 0,23% | 1.279,00 |
| 29.07.2025 | 169,80 | 176,80 | 169,80 | 175,20 | 2,58% | 1.479,00 |
| 28.07.2025 | 172,00 | 176,00 | 165,00 | 170,80 | -0,23% | 17.940,00 |
| 25.07.2025 | 170,80 | 172,60 | 169,00 | 171,20 | 0,00% | 583,00 |
| 24.07.2025 | 169,20 | 172,60 | 168,20 | 171,20 | 1,42% | 3.118,00 |
| 23.07.2025 | 159,20 | 169,60 | 159,20 | 168,80 | 6,70% | 4.764,00 |
| 22.07.2025 | 161,00 | 161,00 | 156,00 | 158,20 | -1,62% | 1.894,00 |
| 21.07.2025 | 155,20 | 160,80 | 155,20 | 160,80 | 2,68% | 718,00 |
| 18.07.2025 | 161,20 | 161,20 | 155,20 | 156,60 | -2,00% | 1.549,00 |
| 17.07.2025 | 152,60 | 159,80 | 152,60 | 159,80 | 4,72% | 1.238,00 |
| 16.07.2025 | 148,00 | 155,00 | 146,80 | 152,60 | 2,69% | 2.590,00 |
| 15.07.2025 | 144,40 | 149,20 | 144,40 | 148,60 | 3,34% | 1.426,00 |
| 14.07.2025 | 144,40 | 145,40 | 142,60 | 143,80 | -0,96% | 849,00 |
| 11.07.2025 | 141,80 | 148,60 | 141,40 | 145,20 | 2,69% | 692,00 |
| 10.07.2025 | 144,00 | 145,60 | 141,20 | 141,40 | -1,94% | 380,00 |
| 09.07.2025 | 139,00 | 146,20 | 139,00 | 144,20 | 3,74% | 910,00 |
| 08.07.2025 | 138,20 | 139,00 | 137,20 | 139,00 | 1,76% | 200,00 |
| 07.07.2025 | 137,80 | 139,80 | 136,60 | 136,60 | -1,87% | 2.468,00 |
| 04.07.2025 | 138,60 | 139,20 | 136,20 | 139,20 | 1,31% | 652,00 |
| 03.07.2025 | 141,20 | 142,80 | 136,80 | 137,40 | -3,10% | 928,00 |
| 02.07.2025 | 140,40 | 143,60 | 138,60 | 141,80 | 1,14% | 1.401,00 |
| 01.07.2025 | 139,80 | 141,40 | 138,40 | 140,20 | -0,57% | 179,00 |
| 30.06.2025 | 139,80 | 141,00 | 139,80 | 141,00 | 1,29% | 143,00 |
| 27.06.2025 | 134,60 | 139,60 | 134,60 | 139,20 | 4,35% | 589,00 |
| 26.06.2025 | 133,80 | 136,40 | 133,40 | 133,40 | -0,30% | 415,00 |
| 25.06.2025 | 135,60 | 137,20 | 132,80 | 133,80 | -2,34% | 400,00 |
| 24.06.2025 | 136,80 | 138,40 | 136,00 | 137,00 | -0,29% | 839,00 |
| 23.06.2025 | 136,60 | 137,40 | 135,40 | 137,40 | -0,15% | 553,00 |
| 20.06.2025 | 137,60 | 138,20 | 136,00 | 137,60 | 1,78% | 1.342,00 |
| 19.06.2025 | 138,00 | 138,80 | 135,20 | 135,20 | -1,31% | 268,00 |
| 18.06.2025 | 140,80 | 142,40 | 136,60 | 137,00 | -5,52% | 732,00 |
| 17.06.2025 | 141,20 | 146,40 | 141,20 | 145,00 | 2,11% | 794,00 |
| 16.06.2025 | 143,00 | 145,80 | 141,20 | 142,00 | -0,98% | 786,00 |
| 13.06.2025 | 142,60 | 143,60 | 137,80 | 143,40 | 0,70% | 2.662,00 |
| 12.06.2025 | 146,20 | 146,20 | 142,20 | 142,40 | -2,73% | 537,00 |
| 11.06.2025 | 146,80 | 148,40 | 146,40 | 146,40 | -1,21% | 177,00 |
| 10.06.2025 | 149,20 | 149,20 | 146,80 | 148,20 | -0,27% | 532,00 |
| 09.06.2025 | 149,00 | 149,60 | 147,40 | 148,60 | -0,40% | 26,00 |
| 06.06.2025 | 148,20 | 149,20 | 145,40 | 149,20 | -0,13% | 988,00 |
| 05.06.2025 | 149,20 | 150,00 | 148,20 | 149,40 | 0,27% | 355,00 |
| 04.06.2025 | 151,00 | 151,20 | 148,80 | 149,00 | -1,32% | 69,00 |
| 03.06.2025 | 153,00 | 153,20 | 148,80 | 151,00 | -0,13% | 714,00 |
| 02.06.2025 | 153,80 | 153,80 | 151,00 | 151,20 | -0,92% | 503,00 |
| 30.05.2025 | 155,80 | 155,80 | 152,40 | 152,60 | -2,55% | 824,00 |
| 29.05.2025 | 152,40 | 156,80 | 152,20 | 156,60 | 1,95% | 619,00 |
| 28.05.2025 | 157,20 | 157,20 | 152,60 | 153,60 | 0,52% | 806,00 |
| 27.05.2025 | 153,40 | 154,40 | 151,60 | 152,80 | 0,26% | 423,00 |
| 26.05.2025 | 151,20 | 155,20 | 151,20 | 152,40 | 0,53% | 983,00 |
| 23.05.2025 | 152,40 | 154,80 | 148,40 | 151,60 | -0,39% | 1.075,00 |
| 22.05.2025 | 154,60 | 155,20 | 151,60 | 152,20 | -1,42% | 1.708,00 |
| 21.05.2025 | 156,40 | 158,00 | 154,20 | 154,40 | -0,39% | 569,00 |
| 20.05.2025 | 158,60 | 159,40 | 155,00 | 155,00 | -3,37% | 1.211,00 |
| 19.05.2025 | 159,80 | 160,80 | 158,60 | 160,40 | 0,12% | 201,00 |
| 16.05.2025 | 162,40 | 162,60 | 158,40 | 160,20 | -0,62% | 520,00 |
| 15.05.2025 | 164,00 | 165,00 | 161,00 | 161,20 | -1,95% | 502,00 |
| 14.05.2025 | 168,20 | 168,20 | 164,20 | 164,40 | -2,26% | 340,00 |
| 13.05.2025 | 159,60 | 175,80 | 159,00 | 168,20 | 2,56% | 1.877,00 |
| 12.05.2025 | 161,80 | 165,00 | 158,00 | 164,00 | 1,36% | 944,00 |
| 09.05.2025 | 162,60 | 162,60 | 160,20 | 161,80 | -0,49% | 73,00 |
| 08.05.2025 | 161,00 | 164,00 | 160,40 | 162,60 | 0,99% | 519,00 |
| 07.05.2025 | 159,40 | 161,00 | 158,00 | 161,00 | 1,39% | 1.154,00 |
| 06.05.2025 | 156,80 | 159,00 | 154,60 | 158,80 | 1,02% | 643,00 |
| 05.05.2025 | 160,00 | 162,00 | 157,00 | 157,20 | -2,72% | 1.350,00 |
| 02.05.2025 | 159,20 | 161,60 | 159,20 | 161,60 | 1,13% | 649,00 |
| 30.04.2025 | 156,00 | 160,00 | 156,00 | 159,80 | 2,57% | 528,00 |
| 29.04.2025 | 161,40 | 161,60 | 155,80 | 155,80 | -2,99% | 602,00 |
| 28.04.2025 | 158,20 | 161,80 | 156,00 | 160,60 | 1,52% | 785,00 |
| 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 |