218,000€
0,23%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 219,00 | 223,50 | 217,50 | 217,50 | -0,91% | 1.000,00 |
| 11.02.2026 | 222,00 | 222,50 | 218,50 | 219,50 | -2,01% | 362,00 |
| 10.02.2026 | 219,00 | 224,50 | 219,00 | 224,00 | 0,45% | 330,00 |
| 09.02.2026 | 215,00 | 223,00 | 215,00 | 223,00 | 4,21% | 3.024,00 |
| 06.02.2026 | 210,50 | 218,00 | 210,50 | 214,00 | 1,42% | 608,00 |
| 05.02.2026 | 210,50 | 215,00 | 210,50 | 211,00 | 0,24% | 1.108,00 |
| 04.02.2026 | 214,50 | 216,00 | 210,50 | 210,50 | -3,66% | 303,00 |
| 03.02.2026 | 221,50 | 222,00 | 217,00 | 218,50 | -1,58% | 625,00 |
| 02.02.2026 | 215,00 | 222,00 | 210,00 | 222,00 | 2,54% | 1.689,00 |
| 30.01.2026 | 216,00 | 218,00 | 216,00 | 216,50 | 0,46% | 657,00 |
| 29.01.2026 | 210,50 | 215,50 | 210,50 | 215,50 | 2,13% | 552,00 |
| 28.01.2026 | 215,50 | 215,50 | 210,50 | 211,00 | -2,54% | 998,00 |
| 27.01.2026 | 211,50 | 216,50 | 210,50 | 216,50 | 2,36% | 1.052,00 |
| 26.01.2026 | 200,50 | 216,50 | 200,50 | 211,50 | 6,17% | 2.820,00 |
| 23.01.2026 | 199,40 | 199,60 | 196,40 | 199,20 | 0,50% | 326,00 |
| 22.01.2026 | 194,80 | 199,60 | 194,00 | 198,20 | 1,64% | 514,00 |
| 21.01.2026 | 192,40 | 195,00 | 188,60 | 195,00 | 0,62% | 1.869,00 |
| 20.01.2026 | 195,20 | 195,20 | 190,40 | 193,80 | -1,02% | 1.108,00 |
| 19.01.2026 | 200,50 | 200,50 | 195,60 | 195,80 | -2,83% | 1.245,00 |
| 16.01.2026 | 206,00 | 206,00 | 200,50 | 201,50 | -2,18% | 558,00 |
| 15.01.2026 | 205,00 | 206,00 | 203,50 | 206,00 | 1,23% | 361,00 |
| 14.01.2026 | 212,00 | 212,00 | 202,50 | 203,50 | -4,24% | 264,00 |
| 13.01.2026 | 209,00 | 213,00 | 206,50 | 212,50 | 1,67% | 667,00 |
| 12.01.2026 | 214,00 | 215,00 | 207,00 | 209,00 | -2,79% | 461,00 |
| 09.01.2026 | 215,00 | 215,50 | 212,50 | 215,00 | 0,00% | 348,00 |
| 08.01.2026 | 212,50 | 215,00 | 212,00 | 215,00 | 1,42% | 834,00 |
| 07.01.2026 | 211,50 | 212,50 | 208,00 | 212,00 | 0,00% | 448,00 |
| 06.01.2026 | 212,50 | 213,00 | 207,50 | 212,00 | -1,17% | 582,00 |
| 05.01.2026 | 209,00 | 214,50 | 209,00 | 214,50 | 3,13% | 1.430,00 |
| 02.01.2026 | 206,50 | 213,00 | 206,00 | 208,00 | 0,73% | 1.229,00 |
| 30.12.2025 | 205,00 | 208,00 | 203,50 | 206,50 | 0,98% | 658,00 |
| 29.12.2025 | 199,80 | 205,50 | 199,80 | 204,50 | 1,74% | 1.559,00 |
| 23.12.2025 | 200,00 | 201,50 | 199,00 | 201,00 | 1,01% | 354,00 |
| 22.12.2025 | 199,20 | 201,00 | 196,20 | 199,00 | -0,30% | 402,00 |
| 19.12.2025 | 198,60 | 200,50 | 197,60 | 199,60 | 0,40% | 524,00 |
| 18.12.2025 | 194,80 | 199,00 | 192,20 | 198,80 | 1,64% | 885,00 |
| 17.12.2025 | 199,20 | 199,20 | 194,00 | 195,60 | -1,81% | 522,00 |
| 16.12.2025 | 205,50 | 206,00 | 197,20 | 199,20 | -3,30% | 293,00 |
| 15.12.2025 | 201,00 | 206,00 | 200,00 | 206,00 | 2,49% | 669,00 |
| 12.12.2025 | 203,00 | 205,00 | 199,20 | 201,00 | -0,50% | 1.190,00 |
| 11.12.2025 | 200,50 | 205,00 | 200,50 | 202,00 | 0,75% | 1.039,00 |
| 10.12.2025 | 202,00 | 205,50 | 200,50 | 200,50 | -1,23% | 1.013,00 |
| 09.12.2025 | 189,60 | 203,50 | 189,60 | 203,00 | 7,41% | 2.614,00 |
| 08.12.2025 | 185,40 | 189,00 | 185,40 | 189,00 | 1,72% | 463,00 |
| 05.12.2025 | 187,20 | 189,00 | 185,20 | 185,80 | -0,64% | 208,00 |
| 04.12.2025 | 178,60 | 187,20 | 178,60 | 187,00 | 4,12% | 677,00 |
| 03.12.2025 | 176,20 | 179,60 | 173,20 | 179,60 | 2,28% | 960,00 |
| 02.12.2025 | 176,80 | 179,40 | 175,60 | 175,60 | -0,23% | 626,00 |
| 01.12.2025 | 182,40 | 182,40 | 176,00 | 176,00 | -3,93% | 713,00 |
| 28.11.2025 | 182,00 | 183,20 | 180,60 | 183,20 | 0,55% | 159,00 |
| 27.11.2025 | 183,00 | 183,80 | 181,80 | 182,20 | 0,11% | 251,00 |
| 26.11.2025 | 184,60 | 184,60 | 181,80 | 182,00 | -0,76% | 238,00 |
| 25.11.2025 | 181,00 | 184,40 | 181,00 | 183,40 | 0,11% | 907,00 |
| 24.11.2025 | 181,40 | 185,60 | 180,00 | 183,20 | 1,66% | 315,00 |
| 21.11.2025 | 184,40 | 184,40 | 177,60 | 180,20 | -1,42% | 291,00 |
| 20.11.2025 | 181,60 | 185,60 | 181,20 | 182,80 | 0,44% | 328,00 |
| 19.11.2025 | 178,00 | 182,00 | 177,00 | 182,00 | 1,90% | 872,00 |
| 18.11.2025 | 182,80 | 182,80 | 176,60 | 178,60 | -3,15% | 479,00 |
| 17.11.2025 | 182,20 | 184,40 | 182,20 | 184,40 | 0,88% | 671,00 |
| 14.11.2025 | 182,80 | 184,80 | 179,00 | 182,80 | 0,88% | 2.176,00 |
| 13.11.2025 | 189,00 | 191,00 | 181,20 | 181,20 | -4,13% | 594,00 |
| 12.11.2025 | 192,80 | 192,80 | 186,80 | 189,00 | -1,56% | 501,00 |
| 11.11.2025 | 195,40 | 195,40 | 191,80 | 192,00 | -1,84% | 167,00 |
| 10.11.2025 | 186,60 | 195,60 | 186,60 | 195,60 | 4,15% | 1.940,00 |
| 07.11.2025 | 187,40 | 188,80 | 186,00 | 187,80 | 1,19% | 98,00 |
| 06.11.2025 | 190,20 | 191,60 | 185,40 | 185,60 | -3,33% | 914,00 |
| 05.11.2025 | 192,00 | 192,00 | 187,20 | 192,00 | 0,00% | 461,00 |
| 04.11.2025 | 195,00 | 195,00 | 190,00 | 192,00 | -1,13% | 392,00 |
| 03.11.2025 | 191,40 | 196,60 | 191,40 | 194,20 | 2,10% | 374,00 |
| 31.10.2025 | 192,60 | 192,80 | 190,20 | 190,20 | -1,35% | 381,00 |
| 30.10.2025 | 192,00 | 193,80 | 191,20 | 192,80 | 0,73% | 246,00 |
| 29.10.2025 | 198,40 | 198,60 | 191,40 | 191,40 | -3,63% | 995,00 |
| 28.10.2025 | 197,60 | 199,40 | 195,20 | 198,60 | 0,40% | 2.219,00 |
| 27.10.2025 | 200,50 | 201,50 | 195,20 | 197,80 | -0,90% | 1.891,00 |
| 24.10.2025 | 202,00 | 202,00 | 198,00 | 199,60 | -1,19% | 893,00 |
| 23.10.2025 | 193,80 | 202,00 | 193,80 | 202,00 | 3,80% | 2.833,00 |
| 22.10.2025 | 184,80 | 196,80 | 183,60 | 194,60 | 5,99% | 2.628,00 |
| 21.10.2025 | 169,40 | 186,00 | 169,40 | 183,60 | 9,42% | 3.746,00 |
| 20.10.2025 | 163,80 | 168,20 | 163,80 | 167,80 | 1,45% | 657,00 |
| 17.10.2025 | 166,00 | 166,00 | 162,40 | 165,40 | -2,01% | 413,00 |
| 16.10.2025 | 167,80 | 169,00 | 167,00 | 168,80 | -0,24% | 836,00 |
| 15.10.2025 | 175,00 | 175,00 | 167,60 | 169,20 | -2,76% | 699,00 |
| 14.10.2025 | 179,20 | 179,20 | 174,00 | 174,00 | -3,23% | 572,00 |
| 13.10.2025 | 182,20 | 184,80 | 178,60 | 179,80 | -0,55% | 832,00 |
| 10.10.2025 | 183,00 | 185,00 | 180,80 | 180,80 | -1,31% | 379,00 |
| 09.10.2025 | 184,40 | 185,80 | 182,80 | 183,20 | -0,33% | 740,00 |
| 08.10.2025 | 178,00 | 183,80 | 178,00 | 183,80 | 4,91% | 344,00 |
| 07.10.2025 | 178,00 | 180,20 | 175,20 | 175,20 | -1,57% | 1.888,00 |
| 06.10.2025 | 178,00 | 180,60 | 178,00 | 178,00 | 0,11% | 899,00 |
| 03.10.2025 | 172,40 | 180,00 | 172,40 | 177,80 | 3,98% | 987,00 |
| 02.10.2025 | 170,40 | 174,60 | 170,40 | 171,00 | 0,83% | 504,00 |
| 01.10.2025 | 169,40 | 172,20 | 166,00 | 169,60 | 0,00% | 632,00 |
| 30.09.2025 | 168,60 | 170,00 | 166,80 | 169,60 | 1,80% | 543,00 |
| 29.09.2025 | 164,20 | 169,60 | 164,20 | 166,60 | 1,46% | 515,00 |
| 26.09.2025 | 168,20 | 168,20 | 162,60 | 164,20 | -2,38% | 287,00 |
| 25.09.2025 | 168,00 | 168,60 | 165,20 | 168,20 | 0,12% | 234,00 |
| 24.09.2025 | 167,80 | 169,80 | 167,80 | 168,00 | 0,36% | 857,00 |
| 23.09.2025 | 164,40 | 167,80 | 164,40 | 167,40 | 1,95% | 654,00 |
| 22.09.2025 | 165,80 | 166,20 | 164,20 | 164,20 | -1,08% | 440,00 |
| 19.09.2025 | 165,60 | 166,80 | 165,00 | 166,00 | 0,00% | 457,00 |