97,550€
0,05%
Echtzeit-Aktienkurs MBB SE O.N.
Bid:
Ask:
Aktienkurse zur MBB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 96,50 | 99,80 | 96,50 | 97,60 | 0,10% | 2.533,00 |
| 18.09.2024 | 97,50 | 97,50 | 95,80 | 97,50 | 0,52% | 610,00 |
| 17.09.2024 | 99,00 | 99,00 | 95,90 | 97,00 | -1,82% | 5.915,00 |
| 16.09.2024 | 99,80 | 99,80 | 98,20 | 98,80 | 0,30% | 819,00 |
| 13.09.2024 | 101,00 | 101,60 | 98,50 | 98,50 | -2,09% | 538,00 |
| 12.09.2024 | 100,20 | 101,80 | 100,20 | 100,60 | 0,60% | 457,00 |
| 11.09.2024 | 100,40 | 101,20 | 100,00 | 100,00 | -0,20% | 1.214,00 |
| 10.09.2024 | 101,00 | 101,00 | 99,30 | 100,20 | -0,20% | 757,00 |
| 09.09.2024 | 98,30 | 100,40 | 98,30 | 100,40 | 1,62% | 973,00 |
| 06.09.2024 | 100,80 | 100,80 | 98,80 | 98,80 | -1,79% | 1.931,00 |
| 05.09.2024 | 101,00 | 101,00 | 99,50 | 100,60 | -1,37% | 650,00 |
| 04.09.2024 | 98,40 | 102,00 | 98,40 | 102,00 | 2,51% | 672,00 |
| 03.09.2024 | 102,00 | 102,00 | 99,40 | 99,50 | -1,49% | 851,00 |
| 02.09.2024 | 104,20 | 104,20 | 100,80 | 101,00 | -1,94% | 1.272,00 |
| 30.08.2024 | 102,60 | 104,40 | 101,60 | 103,00 | 0,39% | 2.016,00 |
| 29.08.2024 | 103,00 | 103,00 | 100,80 | 102,60 | 0,59% | 440,00 |
| 28.08.2024 | 96,90 | 102,00 | 96,20 | 102,00 | 3,55% | 2.942,00 |
| 27.08.2024 | 99,00 | 99,00 | 97,80 | 98,50 | -2,48% | 2.612,00 |
| 26.08.2024 | 104,80 | 105,20 | 101,00 | 101,00 | -3,81% | 4.162,00 |
| 23.08.2024 | 105,20 | 105,80 | 105,00 | 105,00 | -0,76% | 480,00 |
| 22.08.2024 | 105,00 | 107,40 | 104,00 | 105,80 | 0,76% | 958,00 |
| 21.08.2024 | 104,60 | 105,80 | 104,20 | 105,00 | 0,00% | 767,00 |
| 20.08.2024 | 107,20 | 107,20 | 104,40 | 105,00 | -1,69% | 496,00 |
| 19.08.2024 | 106,20 | 107,40 | 106,20 | 106,80 | 0,95% | 420,00 |
| 16.08.2024 | 102,60 | 106,00 | 102,40 | 105,80 | 3,93% | 728,00 |
| 15.08.2024 | 104,20 | 104,20 | 101,00 | 101,80 | -2,12% | 1.779,00 |
| 14.08.2024 | 103,40 | 104,40 | 102,20 | 104,00 | 6,01% | 906,00 |
| 13.08.2024 | 98,30 | 99,50 | 98,00 | 98,10 | -1,21% | 572,00 |
| 12.08.2024 | 98,90 | 100,40 | 97,50 | 99,30 | 1,12% | 1.412,00 |
| 09.08.2024 | 98,30 | 100,40 | 96,90 | 98,20 | 0,72% | 1.402,00 |
| 08.08.2024 | 99,00 | 99,00 | 96,10 | 97,50 | -1,02% | 1.523,00 |
| 07.08.2024 | 95,30 | 98,80 | 95,30 | 98,50 | 2,07% | 993,00 |
| 06.08.2024 | 95,00 | 97,30 | 94,40 | 96,50 | 2,55% | 1.340,00 |
| 05.08.2024 | 98,00 | 98,00 | 91,50 | 94,10 | -3,98% | 5.673,00 |
| 02.08.2024 | 101,60 | 101,60 | 97,40 | 98,00 | -2,97% | 1.927,00 |
| 01.08.2024 | 104,20 | 104,20 | 101,00 | 101,00 | -2,32% | 1.470,00 |
| 31.07.2024 | 102,60 | 103,80 | 102,60 | 103,40 | -0,19% | 1.006,00 |
| 30.07.2024 | 103,40 | 104,00 | 103,40 | 103,60 | 0,97% | 376,00 |
| 29.07.2024 | 104,60 | 105,20 | 102,60 | 102,60 | -1,16% | 1.303,00 |
| 26.07.2024 | 102,60 | 103,80 | 102,40 | 103,80 | 1,17% | 740,00 |
| 25.07.2024 | 104,80 | 105,00 | 102,40 | 102,60 | -1,91% | 2.622,00 |
| 24.07.2024 | 104,60 | 105,00 | 104,60 | 104,60 | -0,76% | 471,00 |
| 23.07.2024 | 107,60 | 107,60 | 105,20 | 105,40 | -1,50% | 741,00 |
| 22.07.2024 | 105,00 | 107,00 | 104,60 | 107,00 | 2,69% | 859,00 |
| 19.07.2024 | 104,40 | 106,00 | 104,00 | 104,20 | -0,95% | 529,00 |
| 18.07.2024 | 106,20 | 107,40 | 105,00 | 105,20 | -0,19% | 1.339,00 |
| 17.07.2024 | 106,80 | 106,80 | 104,40 | 105,40 | -0,38% | 2.664,00 |
| 16.07.2024 | 106,40 | 106,80 | 105,00 | 105,80 | -1,12% | 1.164,00 |
| 15.07.2024 | 104,80 | 108,20 | 104,60 | 107,00 | 3,88% | 2.282,00 |
| 12.07.2024 | 101,80 | 103,00 | 101,00 | 103,00 | 1,38% | 1.106,00 |
| 11.07.2024 | 101,40 | 101,60 | 100,40 | 101,60 | 0,20% | 672,00 |
| 10.07.2024 | 101,00 | 101,40 | 100,40 | 101,40 | -0,20% | 668,00 |
| 09.07.2024 | 102,20 | 103,20 | 101,40 | 101,60 | -0,39% | 1.732,00 |
| 08.07.2024 | 102,60 | 102,60 | 101,00 | 102,00 | 0,59% | 1.975,00 |
| 05.07.2024 | 102,80 | 103,00 | 101,20 | 101,40 | -0,20% | 780,00 |
| 04.07.2024 | 103,00 | 103,60 | 101,40 | 101,60 | -1,55% | 1.546,00 |
| 03.07.2024 | 101,80 | 103,20 | 101,00 | 103,20 | 1,18% | 2.312,00 |
| 02.07.2024 | 103,00 | 103,00 | 101,20 | 102,00 | -1,16% | 1.925,00 |
| 01.07.2024 | 104,20 | 105,20 | 103,20 | 103,20 | -0,39% | 1.804,00 |
| 28.06.2024 | 106,20 | 106,60 | 103,20 | 103,60 | -2,26% | 1.563,00 |
| 27.06.2024 | 105,20 | 107,00 | 104,80 | 106,00 | -0,38% | 2.486,00 |
| 26.06.2024 | 108,40 | 108,60 | 105,20 | 106,40 | -1,12% | 1.716,00 |
| 25.06.2024 | 108,60 | 108,80 | 107,60 | 107,60 | -1,82% | 532,00 |
| 24.06.2024 | 108,20 | 110,00 | 107,20 | 109,60 | 1,86% | 1.704,00 |
| 21.06.2024 | 108,60 | 109,00 | 107,00 | 107,60 | -1,65% | 3.234,00 |
| 20.06.2024 | 106,40 | 109,80 | 106,40 | 109,40 | 2,05% | 2.319,00 |
| 19.06.2024 | 106,20 | 108,60 | 106,20 | 107,20 | -0,37% | 1.542,00 |
| 18.06.2024 | 107,80 | 109,00 | 107,40 | 107,60 | 0,75% | 473,00 |
| 17.06.2024 | 107,80 | 109,00 | 105,20 | 106,80 | -0,56% | 1.106,00 |
| 14.06.2024 | 110,40 | 110,40 | 103,80 | 107,40 | -2,54% | 6.507,00 |
| 13.06.2024 | 113,40 | 113,80 | 110,20 | 110,20 | -3,50% | 1.501,00 |
| 12.06.2024 | 112,60 | 115,00 | 112,60 | 114,20 | 1,96% | 1.329,00 |
| 11.06.2024 | 115,00 | 115,20 | 111,40 | 112,00 | -2,95% | 1.528,00 |
| 10.06.2024 | 113,40 | 117,00 | 113,40 | 115,40 | 0,87% | 1.609,00 |
| 07.06.2024 | 115,00 | 115,00 | 114,20 | 114,40 | 0,35% | 1.743,00 |
| 06.06.2024 | 117,00 | 117,00 | 114,00 | 114,00 | -2,23% | 2.250,00 |
| 05.06.2024 | 112,00 | 116,80 | 112,00 | 116,60 | 4,11% | 1.729,00 |
| 04.06.2024 | 113,00 | 113,00 | 111,80 | 112,00 | -0,71% | 706,00 |
| 03.06.2024 | 114,20 | 114,40 | 112,00 | 112,80 | -0,53% | 6.517,00 |
| 31.05.2024 | 111,00 | 113,40 | 110,40 | 113,40 | 1,25% | 9.807,00 |
| 30.05.2024 | 110,00 | 112,40 | 109,60 | 112,00 | 2,38% | 1.801,00 |
| 29.05.2024 | 109,20 | 109,40 | 108,00 | 109,40 | -0,55% | 1.192,00 |
| 28.05.2024 | 111,60 | 112,20 | 110,00 | 110,00 | -1,08% | 2.100,00 |
| 27.05.2024 | 111,40 | 113,20 | 110,80 | 111,20 | -0,71% | 1.719,00 |
| 24.05.2024 | 108,40 | 112,00 | 107,60 | 112,00 | 3,32% | 4.385,00 |
| 23.05.2024 | 108,00 | 109,00 | 107,80 | 108,40 | 0,93% | 2.800,00 |
| 22.05.2024 | 107,00 | 108,00 | 105,80 | 107,40 | 1,51% | 2.989,00 |
| 21.05.2024 | 108,20 | 108,40 | 105,40 | 105,80 | -2,40% | 727,00 |
| 20.05.2024 | 108,60 | 108,60 | 108,20 | 108,40 | 0,37% | 1.411,00 |
| 17.05.2024 | 108,40 | 108,60 | 108,00 | 108,00 | -0,55% | 784,00 |
| 16.05.2024 | 109,00 | 109,00 | 107,20 | 108,60 | 0,00% | 1.245,00 |
| 15.05.2024 | 107,20 | 109,00 | 107,20 | 108,60 | 2,45% | 4.178,00 |
| 14.05.2024 | 104,80 | 106,60 | 104,20 | 106,00 | 1,53% | 3.338,00 |
| 13.05.2024 | 108,00 | 108,00 | 103,20 | 104,40 | -3,51% | 2.847,00 |
| 10.05.2024 | 105,00 | 109,80 | 105,00 | 108,20 | 3,44% | 2.992,00 |
| 09.05.2024 | 103,60 | 105,00 | 103,40 | 104,60 | 1,16% | 951,00 |
| 08.05.2024 | 103,60 | 104,00 | 102,80 | 103,40 | -0,58% | 1.014,00 |
| 07.05.2024 | 103,60 | 104,40 | 103,00 | 104,00 | 0,97% | 2.266,00 |
| 06.05.2024 | 102,80 | 103,00 | 102,40 | 103,00 | 0,19% | 2.083,00 |
| 03.05.2024 | 103,00 | 104,20 | 102,80 | 102,80 | -0,39% | 387,00 |