182,900€
0,27%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 161,60 | 166,40 | 161,60 | 166,00 | 1,59% | 996,00 |
| 17.09.2025 | 161,80 | 163,40 | 160,60 | 163,40 | 1,24% | 69,00 |
| 16.09.2025 | 163,60 | 163,60 | 161,40 | 161,40 | -2,65% | 261,00 |
| 15.09.2025 | 166,00 | 167,80 | 163,20 | 165,80 | -1,19% | 274,00 |
| 12.09.2025 | 166,80 | 168,80 | 166,40 | 167,80 | 0,00% | 338,00 |
| 11.09.2025 | 167,80 | 170,40 | 167,00 | 167,80 | 0,72% | 475,00 |
| 10.09.2025 | 166,60 | 167,20 | 166,50 | 166,60 | -0,06% | 5,00 |
| 09.09.2025 | 162,20 | 167,00 | 162,20 | 166,70 | 2,65% | 363,00 |
| 05.09.2025 | 162,20 | 164,60 | 162,00 | 162,40 | 0,12% | 168,00 |
| 04.09.2025 | 162,20 | 162,20 | 162,20 | 162,20 | 0,50% | 4,00 |
| 03.09.2025 | 160,60 | 162,60 | 160,60 | 161,40 | 1,13% | 346,00 |
| 02.09.2025 | 165,00 | 165,00 | 159,60 | 159,60 | -3,39% | 402,00 |
| 01.09.2025 | 164,60 | 168,80 | 163,20 | 165,20 | 0,36% | 397,00 |
| 29.08.2025 | 165,00 | 166,60 | 163,00 | 164,60 | 0,49% | 1.490,00 |
| 28.08.2025 | 165,60 | 166,80 | 162,60 | 163,80 | -1,80% | 1.098,00 |
| 27.08.2025 | 166,80 | 166,80 | 166,20 | 166,80 | 0,36% | 34,00 |
| 26.08.2025 | 166,60 | 168,00 | 163,80 | 166,20 | -1,07% | 953,00 |
| 25.08.2025 | 167,80 | 169,80 | 165,20 | 168,00 | -0,12% | 649,00 |
| 22.08.2025 | 158,00 | 168,20 | 158,00 | 168,20 | 4,99% | 1.248,00 |
| 21.08.2025 | 156,60 | 160,20 | 156,60 | 160,20 | 2,56% | 1.167,00 |
| 20.08.2025 | 158,40 | 158,40 | 155,40 | 156,20 | -1,64% | 1.870,00 |
| 19.08.2025 | 160,20 | 160,40 | 158,40 | 158,80 | -1,61% | 238,00 |
| 18.08.2025 | 158,60 | 161,40 | 158,00 | 161,40 | 1,77% | 385,00 |
| 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 |