181,000€
-0,66%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 185,00 | 185,00 | 179,00 | 181,00 | -0,66% | 4.420,00 |
| 13.11.2025 | 189,40 | 189,40 | 181,40 | 182,20 | -3,50% | 3.887,00 |
| 12.11.2025 | 193,20 | 193,20 | 186,80 | 188,80 | -2,07% | 1.814,00 |
| 11.11.2025 | 190,20 | 195,00 | 190,20 | 192,80 | -0,10% | 1.059,00 |
| 10.11.2025 | 185,60 | 195,00 | 185,60 | 193,00 | 3,65% | 2.698,00 |
| 07.11.2025 | 186,00 | 189,00 | 186,00 | 186,20 | -0,53% | 2.694,00 |
| 06.11.2025 | 195,00 | 195,00 | 186,20 | 187,20 | -2,09% | 2.288,00 |
| 05.11.2025 | 191,20 | 191,20 | 187,20 | 191,20 | 0,00% | 4.282,00 |
| 04.11.2025 | 194,60 | 194,60 | 189,40 | 191,20 | -1,95% | 2.466,00 |
| 03.11.2025 | 191,40 | 197,00 | 190,80 | 195,00 | 2,42% | 5.407,00 |
| 31.10.2025 | 194,20 | 194,20 | 190,20 | 190,40 | -0,83% | 1.971,00 |
| 30.10.2025 | 194,20 | 194,20 | 190,40 | 192,00 | 0,00% | 1.054,00 |
| 29.10.2025 | 198,00 | 198,00 | 191,40 | 192,00 | -3,32% | 2.775,00 |
| 28.10.2025 | 198,40 | 199,20 | 194,60 | 198,60 | 0,71% | 2.378,00 |
| 27.10.2025 | 200,00 | 202,00 | 195,80 | 197,20 | -1,89% | 5.080,00 |
| 24.10.2025 | 203,00 | 203,00 | 198,00 | 201,00 | -0,50% | 6.022,00 |
| 23.10.2025 | 196,20 | 202,00 | 196,00 | 202,00 | 3,17% | 4.454,00 |
| 22.10.2025 | 184,00 | 195,80 | 184,00 | 195,80 | 6,18% | 6.625,00 |
| 21.10.2025 | 178,00 | 186,00 | 178,00 | 184,40 | 9,50% | 8.009,00 |
| 20.10.2025 | 165,60 | 168,40 | 164,40 | 168,40 | 2,68% | 1.508,00 |
| 17.10.2025 | 166,40 | 167,00 | 162,00 | 164,00 | -2,38% | 2.419,00 |
| 16.10.2025 | 168,80 | 169,00 | 167,20 | 168,00 | -0,47% | 2.602,00 |
| 15.10.2025 | 175,00 | 176,00 | 168,80 | 168,80 | -3,65% | 3.787,00 |
| 14.10.2025 | 178,80 | 179,00 | 174,40 | 175,20 | -2,56% | 2.051,00 |
| 13.10.2025 | 182,00 | 184,80 | 178,40 | 179,80 | -1,21% | 4.448,00 |
| 10.10.2025 | 185,00 | 186,00 | 182,00 | 182,00 | -0,87% | 2.428,00 |
| 09.10.2025 | 184,20 | 185,80 | 182,60 | 183,60 | 0,00% | 2.028,00 |
| 08.10.2025 | 179,20 | 183,60 | 179,00 | 183,60 | 3,61% | 1.527,00 |
| 07.10.2025 | 179,80 | 180,00 | 176,00 | 177,20 | -1,23% | 3.208,00 |
| 06.10.2025 | 179,80 | 180,60 | 178,00 | 179,40 | 0,67% | 2.674,00 |
| 03.10.2025 | 175,00 | 179,20 | 174,40 | 178,20 | 3,12% | 3.178,00 |
| 02.10.2025 | 170,80 | 174,60 | 170,80 | 172,80 | 1,41% | 1.234,00 |
| 01.10.2025 | 170,00 | 172,20 | 165,80 | 170,40 | -0,35% | 2.323,00 |
| 30.09.2025 | 168,00 | 171,00 | 165,00 | 171,00 | 2,03% | 2.709,00 |
| 29.09.2025 | 164,00 | 170,20 | 164,00 | 167,60 | 2,57% | 2.448,00 |
| 26.09.2025 | 168,60 | 168,60 | 163,40 | 163,40 | -2,39% | 1.442,00 |
| 25.09.2025 | 169,80 | 169,80 | 165,60 | 167,40 | -0,59% | 1.096,00 |
| 24.09.2025 | 168,00 | 169,80 | 165,60 | 168,40 | 1,45% | 3.138,00 |
| 23.09.2025 | 168,00 | 168,00 | 164,80 | 166,00 | 0,24% | 1.108,00 |
| 22.09.2025 | 165,00 | 165,80 | 164,00 | 165,60 | 0,49% | 1.259,00 |
| 19.09.2025 | 165,20 | 166,40 | 164,20 | 164,80 | -0,48% | 2.268,00 |
| 18.09.2025 | 165,60 | 166,20 | 164,80 | 165,60 | 2,10% | 1.951,00 |
| 17.09.2025 | 162,00 | 163,00 | 160,80 | 162,20 | 0,62% | 956,00 |
| 16.09.2025 | 164,00 | 164,00 | 161,20 | 161,20 | -2,07% | 2.239,00 |
| 15.09.2025 | 166,60 | 167,60 | 164,20 | 164,60 | -1,44% | 2.171,00 |
| 12.09.2025 | 166,20 | 168,80 | 165,80 | 167,00 | 2,96% | 1.681,00 |
| 05.09.2025 | 162,00 | 165,00 | 161,20 | 162,20 | 0,62% | 1.799,00 |
| 04.09.2025 | 160,00 | 162,20 | 160,00 | 161,20 | 0,00% | 954,00 |
| 03.09.2025 | 160,20 | 162,20 | 160,20 | 161,20 | 0,50% | 1.034,00 |
| 02.09.2025 | 165,20 | 166,00 | 160,20 | 160,40 | -3,49% | 4.195,00 |
| 01.09.2025 | 166,60 | 168,80 | 164,20 | 166,20 | 0,97% | 1.381,00 |
| 29.08.2025 | 166,60 | 166,80 | 164,40 | 164,60 | 0,24% | 3.109,00 |
| 28.08.2025 | 166,20 | 167,00 | 162,80 | 164,20 | -1,20% | 3.758,00 |
| 27.08.2025 | 167,00 | 168,00 | 165,40 | 166,20 | -0,72% | 2.197,00 |
| 26.08.2025 | 167,00 | 167,40 | 165,00 | 167,40 | -0,83% | 4.818,00 |
| 25.08.2025 | 167,20 | 168,80 | 165,00 | 168,80 | 1,08% | 2.595,00 |
| 22.08.2025 | 160,00 | 167,00 | 159,20 | 167,00 | 5,43% | 3.665,00 |
| 21.08.2025 | 156,00 | 160,80 | 156,00 | 158,40 | 1,54% | 3.385,00 |
| 20.08.2025 | 157,60 | 157,60 | 155,00 | 156,00 | -1,27% | 3.936,00 |
| 19.08.2025 | 159,40 | 161,00 | 158,00 | 158,00 | -1,50% | 2.109,00 |
| 18.08.2025 | 157,80 | 160,60 | 157,60 | 160,40 | 1,78% | 2.272,00 |
| 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 |