157,700€
-4,42%
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 | 165,00 | 165,00 | 157,00 | 157,60 | -4,48% | 4.464,00 |
| 14.08.2025 | 173,80 | 174,00 | 163,80 | 165,00 | -3,96% | 4.477,00 |
| 13.08.2025 | 174,60 | 175,40 | 171,00 | 171,80 | -1,04% | 2.779,00 |
| 12.08.2025 | 174,40 | 174,40 | 171,00 | 173,60 | 0,81% | 3.696,00 |
| 11.08.2025 | 174,20 | 174,20 | 171,00 | 172,20 | 0,47% | 2.433,00 |
| 08.08.2025 | 175,60 | 176,00 | 170,60 | 171,40 | -2,61% | 2.362,00 |
| 07.08.2025 | 174,40 | 177,40 | 174,40 | 176,00 | 0,80% | 1.643,00 |
| 06.08.2025 | 175,00 | 176,80 | 172,00 | 174,60 | 0,11% | 3.128,00 |
| 05.08.2025 | 174,00 | 176,00 | 172,20 | 174,40 | -0,11% | 4.363,00 |
| 04.08.2025 | 171,20 | 174,60 | 171,20 | 174,60 | 1,87% | 1.775,00 |
| 01.08.2025 | 175,00 | 175,00 | 169,60 | 171,40 | -2,50% | 5.145,00 |
| 31.07.2025 | 176,40 | 176,40 | 173,60 | 175,80 | -0,34% | 2.895,00 |
| 30.07.2025 | 174,40 | 178,00 | 172,80 | 176,40 | 0,23% | 5.278,00 |
| 29.07.2025 | 170,60 | 176,00 | 170,40 | 176,00 | 1,85% | 2.369,00 |
| 28.07.2025 | 173,40 | 176,00 | 170,80 | 172,80 | 0,70% | 7.375,00 |
| 25.07.2025 | 171,80 | 171,80 | 169,00 | 171,60 | 0,00% | 3.055,00 |
| 24.07.2025 | 170,00 | 172,60 | 168,80 | 171,60 | 1,18% | 4.654,00 |
| 23.07.2025 | 161,00 | 169,60 | 161,00 | 169,60 | 8,30% | 6.762,00 |
| 22.07.2025 | 160,20 | 161,20 | 155,60 | 156,60 | -2,12% | 4.239,00 |
| 21.07.2025 | 156,00 | 160,40 | 156,00 | 160,00 | 2,17% | 2.778,00 |
| 18.07.2025 | 160,00 | 160,40 | 154,80 | 156,60 | -2,12% | 5.957,00 |
| 17.07.2025 | 154,40 | 160,20 | 154,20 | 160,00 | 5,96% | 9.054,00 |
| 16.07.2025 | 147,00 | 155,40 | 146,00 | 151,00 | 3,00% | 7.137,00 |
| 15.07.2025 | 146,00 | 150,20 | 145,40 | 146,60 | 1,52% | 6.429,00 |
| 14.07.2025 | 144,40 | 144,80 | 143,20 | 144,40 | -0,69% | 1.623,00 |
| 11.07.2025 | 141,00 | 148,40 | 141,00 | 145,40 | 2,39% | 4.987,00 |
| 10.07.2025 | 143,00 | 143,80 | 141,00 | 142,00 | -1,80% | 2.468,00 |
| 09.07.2025 | 139,40 | 146,00 | 139,40 | 144,60 | 3,73% | 3.370,00 |
| 08.07.2025 | 139,20 | 139,40 | 137,00 | 139,40 | 1,31% | 2.486,00 |
| 07.07.2025 | 139,20 | 139,20 | 137,00 | 137,60 | -0,58% | 2.375,00 |
| 04.07.2025 | 138,60 | 139,00 | 136,40 | 138,40 | -0,86% | 3.325,00 |
| 03.07.2025 | 142,00 | 142,60 | 139,60 | 139,60 | -1,55% | 1.451,00 |
| 02.07.2025 | 139,60 | 143,20 | 139,60 | 141,80 | 1,87% | 3.343,00 |
| 01.07.2025 | 142,00 | 142,20 | 139,20 | 139,20 | -1,14% | 2.725,00 |
| 30.06.2025 | 140,00 | 141,20 | 139,00 | 140,80 | 1,59% | 2.798,00 |
| 27.06.2025 | 136,00 | 139,80 | 136,00 | 138,60 | 3,13% | 2.152,00 |
| 26.06.2025 | 133,00 | 136,40 | 133,00 | 134,40 | 1,20% | 3.569,00 |
| 25.06.2025 | 135,20 | 135,40 | 132,80 | 132,80 | -2,35% | 3.108,00 |
| 24.06.2025 | 138,00 | 139,00 | 135,40 | 136,00 | -0,29% | 4.067,00 |
| 23.06.2025 | 135,80 | 137,00 | 135,00 | 136,40 | -0,29% | 2.082,00 |
| 20.06.2025 | 135,80 | 139,00 | 135,80 | 136,80 | 0,29% | 5.942,00 |
| 19.06.2025 | 137,80 | 138,40 | 135,60 | 136,40 | -0,58% | 1.929,00 |
| 18.06.2025 | 142,00 | 142,00 | 137,20 | 137,20 | -5,12% | 2.999,00 |
| 17.06.2025 | 141,40 | 146,40 | 140,40 | 144,60 | 2,26% | 2.831,00 |
| 16.06.2025 | 143,80 | 145,20 | 141,00 | 141,40 | -1,26% | 5.347,00 |
| 13.06.2025 | 141,00 | 144,40 | 137,80 | 143,20 | 0,00% | 5.150,00 |
| 12.06.2025 | 147,00 | 147,00 | 142,60 | 143,20 | -2,85% | 4.353,00 |
| 11.06.2025 | 147,40 | 148,40 | 146,40 | 147,40 | 0,27% | 1.412,00 |
| 10.06.2025 | 149,80 | 149,80 | 147,00 | 147,00 | -0,94% | 1.502,00 |
| 09.06.2025 | 149,00 | 150,00 | 148,40 | 148,40 | 0,00% | 1.262,00 |
| 06.06.2025 | 150,00 | 150,00 | 145,20 | 148,40 | -0,13% | 2.344,00 |
| 05.06.2025 | 149,20 | 150,20 | 148,00 | 148,60 | -0,80% | 2.093,00 |
| 04.06.2025 | 149,80 | 151,40 | 148,00 | 149,80 | -0,27% | 3.327,00 |
| 03.06.2025 | 153,60 | 153,80 | 149,00 | 150,20 | -1,31% | 2.642,00 |
| 02.06.2025 | 152,20 | 153,60 | 151,60 | 152,20 | -0,78% | 1.008,00 |
| 30.05.2025 | 157,00 | 157,00 | 153,00 | 153,40 | -1,67% | 4.042,00 |
| 29.05.2025 | 154,20 | 156,80 | 153,60 | 156,00 | 2,36% | 2.714,00 |
| 28.05.2025 | 157,40 | 157,40 | 152,00 | 152,40 | -0,78% | 3.006,00 |
| 27.05.2025 | 154,00 | 154,40 | 152,80 | 153,60 | 0,26% | 2.117,00 |
| 26.05.2025 | 152,80 | 155,60 | 152,00 | 153,20 | 1,59% | 2.653,00 |
| 23.05.2025 | 155,40 | 155,40 | 148,20 | 150,80 | -1,44% | 5.626,00 |
| 22.05.2025 | 153,40 | 154,80 | 151,00 | 153,00 | -1,80% | 7.343,00 |
| 21.05.2025 | 158,00 | 158,00 | 154,80 | 155,80 | -1,52% | 4.610,00 |
| 20.05.2025 | 160,00 | 160,00 | 156,80 | 158,20 | -0,63% | 4.782,00 |
| 19.05.2025 | 159,20 | 160,20 | 158,40 | 159,20 | 0,00% | 3.203,00 |
| 16.05.2025 | 161,60 | 162,80 | 159,00 | 159,20 | -1,49% | 4.672,00 |
| 15.05.2025 | 163,80 | 164,20 | 160,20 | 161,60 | -1,22% | 5.233,00 |
| 14.05.2025 | 169,00 | 169,60 | 163,60 | 163,60 | -2,04% | 4.808,00 |
| 13.05.2025 | 160,00 | 176,00 | 160,00 | 167,00 | 4,38% | 21.699,00 |
| 12.05.2025 | 161,00 | 162,20 | 158,00 | 160,00 | -0,99% | 3.325,00 |
| 09.05.2025 | 162,40 | 163,60 | 160,40 | 161,60 | -0,98% | 1.482,00 |
| 08.05.2025 | 162,00 | 165,00 | 161,00 | 163,20 | 2,00% | 11.957,00 |
| 07.05.2025 | 158,80 | 161,20 | 157,80 | 160,00 | 1,27% | 7.683,00 |
| 06.05.2025 | 157,60 | 158,80 | 154,00 | 158,00 | 0,25% | 4.431,00 |
| 05.05.2025 | 161,00 | 163,40 | 157,20 | 157,60 | -1,87% | 5.035,00 |
| 02.05.2025 | 161,60 | 162,20 | 158,40 | 160,60 | 1,01% | 2.209,00 |
| 30.04.2025 | 157,40 | 160,40 | 157,20 | 159,00 | 1,53% | 2.726,00 |
| 29.04.2025 | 161,20 | 162,00 | 155,40 | 156,60 | -2,85% | 3.308,00 |
| 28.04.2025 | 157,60 | 162,00 | 156,20 | 161,20 | 2,15% | 4.630,00 |
| 25.04.2025 | 153,80 | 157,80 | 153,80 | 157,80 | 2,07% | 4.730,00 |
| 24.04.2025 | 151,60 | 155,60 | 151,60 | 154,60 | 1,31% | 3.900,00 |
| 23.04.2025 | 156,20 | 156,20 | 152,00 | 152,60 | -1,42% | 3.238,00 |
| 22.04.2025 | 152,80 | 155,80 | 152,20 | 154,80 | 0,78% | 3.642,00 |
| 17.04.2025 | 155,00 | 155,00 | 152,40 | 153,60 | -1,54% | 1.985,00 |
| 16.04.2025 | 155,00 | 157,20 | 152,80 | 156,00 | 0,65% | 6.530,00 |
| 15.04.2025 | 154,40 | 155,60 | 152,20 | 155,00 | 0,13% | 4.815,00 |
| 14.04.2025 | 148,00 | 155,00 | 147,20 | 154,80 | 4,59% | 17.956,00 |
| 11.04.2025 | 147,00 | 149,80 | 146,20 | 148,00 | 0,00% | 11.397,00 |
| 10.04.2025 | 146,00 | 149,60 | 145,20 | 148,00 | 4,82% | 13.806,00 |
| 09.04.2025 | 145,40 | 145,40 | 139,00 | 141,20 | -2,08% | 13.230,00 |
| 08.04.2025 | 145,00 | 147,80 | 143,00 | 144,20 | 1,55% | 12.274,00 |
| 07.04.2025 | 123,20 | 144,80 | 122,40 | 142,00 | 1,14% | 18.297,00 |
| 04.04.2025 | 143,40 | 146,00 | 135,20 | 140,40 | -3,31% | 13.279,00 |
| 03.04.2025 | 141,20 | 148,00 | 139,40 | 145,20 | -3,07% | 13.290,00 |
| 02.04.2025 | 145,60 | 149,80 | 143,20 | 149,80 | 3,31% | 17.350,00 |
| 01.04.2025 | 136,80 | 145,00 | 136,60 | 145,00 | 7,73% | 22.494,00 |
| 31.03.2025 | 136,60 | 136,60 | 134,00 | 134,60 | -2,89% | 7.321,00 |
| 28.03.2025 | 139,60 | 141,80 | 138,40 | 138,60 | -1,70% | 6.012,00 |
| 27.03.2025 | 140,00 | 142,60 | 138,80 | 141,00 | 0,43% | 6.738,00 |
| 26.03.2025 | 140,00 | 142,40 | 139,20 | 140,40 | -0,43% | 5.334,00 |