143,300€
-1,17%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 145,60 | 145,60 | 143,80 | 143,80 | -0,83% | 5.676,00 |
| 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 |
| 25.03.2025 | 139,40 | 141,80 | 137,40 | 141,00 | 2,03% | 5.364,00 |
| 24.03.2025 | 136,80 | 139,80 | 136,80 | 138,20 | 1,47% | 3.810,00 |
| 21.03.2025 | 133,60 | 136,60 | 133,00 | 136,20 | 1,19% | 5.892,00 |
| 20.03.2025 | 134,20 | 137,20 | 128,40 | 134,60 | 0,45% | 12.207,00 |
| 19.03.2025 | 130,20 | 137,20 | 128,40 | 134,00 | 3,72% | 11.334,00 |
| 18.03.2025 | 124,00 | 129,40 | 123,60 | 129,20 | 5,04% | 10.489,00 |
| 17.03.2025 | 119,00 | 123,40 | 119,00 | 123,00 | 3,54% | 5.491,00 |
| 14.03.2025 | 113,40 | 119,00 | 112,40 | 118,80 | 5,51% | 9.933,00 |
| 13.03.2025 | 111,60 | 113,00 | 110,00 | 112,60 | 0,54% | 3.589,00 |
| 12.03.2025 | 110,80 | 112,60 | 110,20 | 112,00 | 1,08% | 6.319,00 |
| 11.03.2025 | 109,20 | 111,20 | 108,60 | 110,80 | 0,00% | 4.007,00 |
| 10.03.2025 | 111,80 | 112,00 | 110,00 | 110,80 | -0,89% | 4.605,00 |
| 07.03.2025 | 113,00 | 113,00 | 110,60 | 111,80 | -0,71% | 2.989,00 |
| 06.03.2025 | 113,00 | 113,40 | 111,60 | 112,60 | 0,18% | 5.564,00 |
| 05.03.2025 | 106,40 | 112,60 | 106,00 | 112,40 | 6,44% | 14.676,00 |
| 04.03.2025 | 107,20 | 107,60 | 104,80 | 105,60 | -1,49% | 5.577,00 |
| 03.03.2025 | 107,20 | 108,00 | 105,60 | 107,20 | 1,13% | 7.870,00 |
| 28.02.2025 | 106,40 | 107,60 | 104,40 | 106,00 | -1,30% | 8.054,00 |
| 27.02.2025 | 106,80 | 108,80 | 106,40 | 107,40 | -0,37% | 2.987,00 |
| 26.02.2025 | 104,20 | 108,00 | 104,20 | 107,80 | 3,65% | 5.083,00 |
| 25.02.2025 | 103,00 | 104,40 | 103,00 | 104,00 | 1,36% | 1.378,00 |
| 24.02.2025 | 103,40 | 104,00 | 100,60 | 102,60 | -0,58% | 3.197,00 |
| 21.02.2025 | 103,20 | 104,80 | 103,00 | 103,20 | 0,39% | 2.270,00 |
| 20.02.2025 | 103,20 | 104,20 | 102,20 | 102,80 | -0,39% | 3.712,00 |
| 19.02.2025 | 104,20 | 104,20 | 103,20 | 103,20 | -1,34% | 1.554,00 |
| 18.02.2025 | 104,60 | 104,60 | 103,60 | 104,60 | 0,58% | 2.287,00 |
| 17.02.2025 | 104,00 | 104,40 | 103,60 | 104,00 | -0,19% | 1.757,00 |
| 14.02.2025 | 104,20 | 104,80 | 103,60 | 104,20 | 0,00% | 2.866,00 |
| 13.02.2025 | 105,80 | 105,80 | 104,00 | 104,20 | -0,38% | 3.613,00 |
| 12.02.2025 | 102,40 | 104,80 | 102,40 | 104,60 | 2,15% | 6.581,00 |
| 11.02.2025 | 102,40 | 103,00 | 102,20 | 102,40 | -0,58% | 2.611,00 |
| 10.02.2025 | 103,20 | 103,20 | 102,00 | 103,00 | 0,98% | 3.107,00 |
| 07.02.2025 | 101,40 | 103,40 | 101,20 | 102,00 | 0,00% | 4.558,00 |
| 06.02.2025 | 102,20 | 102,80 | 100,80 | 102,00 | 0,99% | 4.753,00 |
| 05.02.2025 | 99,90 | 101,00 | 99,00 | 101,00 | 1,00% | 3.899,00 |
| 04.02.2025 | 100,40 | 100,40 | 99,60 | 100,00 | -0,40% | 2.382,00 |
| 03.02.2025 | 101,20 | 101,20 | 98,80 | 100,40 | -1,95% | 4.202,00 |
| 31.01.2025 | 102,80 | 103,60 | 102,00 | 102,40 | 0,20% | 2.269,00 |
| 30.01.2025 | 101,00 | 103,00 | 101,00 | 102,20 | 2,20% | 3.326,00 |
| 29.01.2025 | 100,80 | 102,40 | 100,00 | 100,00 | -0,60% | 2.570,00 |
| 28.01.2025 | 100,40 | 101,20 | 100,20 | 100,60 | 0,60% | 2.749,00 |
| 27.01.2025 | 101,80 | 101,80 | 99,00 | 100,00 | -2,53% | 5.230,00 |
| 24.01.2025 | 102,20 | 102,60 | 100,40 | 102,60 | 0,39% | 3.693,00 |
| 23.01.2025 | 103,60 | 103,60 | 101,00 | 102,20 | -0,78% | 7.851,00 |
| 22.01.2025 | 104,40 | 104,60 | 102,60 | 103,00 | -0,96% | 4.163,00 |
| 21.01.2025 | 105,20 | 105,80 | 103,60 | 104,00 | -0,76% | 3.332,00 |
| 20.01.2025 | 105,40 | 106,40 | 103,80 | 104,80 | -0,19% | 4.195,00 |
| 17.01.2025 | 104,00 | 107,00 | 104,00 | 105,00 | 2,14% | 13.035,00 |
| 16.01.2025 | 100,20 | 105,00 | 100,20 | 102,80 | 3,42% | 19.545,00 |
| 15.01.2025 | 98,00 | 100,00 | 98,00 | 99,40 | 1,64% | 3.621,00 |
| 14.01.2025 | 99,40 | 99,40 | 97,10 | 97,80 | -0,10% | 2.699,00 |
| 13.01.2025 | 99,00 | 100,00 | 97,90 | 97,90 | -1,21% | 3.468,00 |
| 10.01.2025 | 101,20 | 101,20 | 99,00 | 99,10 | -1,49% | 2.785,00 |
| 09.01.2025 | 102,40 | 102,40 | 99,70 | 100,60 | -1,76% | 2.541,00 |
| 08.01.2025 | 103,00 | 103,60 | 100,80 | 102,40 | -0,39% | 4.980,00 |
| 07.01.2025 | 100,00 | 103,40 | 99,60 | 102,80 | 3,11% | 2.493,00 |
| 06.01.2025 | 102,20 | 103,00 | 99,70 | 99,70 | -2,06% | 2.785,00 |
| 03.01.2025 | 100,00 | 102,40 | 100,00 | 101,80 | 2,11% | 2.856,00 |
| 02.01.2025 | 99,70 | 100,20 | 98,90 | 99,70 | -0,20% | 1.867,00 |
| 30.12.2024 | 99,10 | 100,80 | 98,40 | 99,90 | 0,91% | 1.511,00 |
| 27.12.2024 | 98,60 | 100,60 | 98,20 | 99,00 | -0,20% | 5.653,00 |
| 23.12.2024 | 97,10 | 99,50 | 97,10 | 99,20 | 1,64% | 2.935,00 |
| 20.12.2024 | 98,50 | 98,50 | 95,80 | 97,60 | -2,11% | 5.379,00 |
| 19.12.2024 | 98,10 | 101,20 | 97,70 | 99,70 | 0,71% | 3.010,00 |
| 18.12.2024 | 98,30 | 99,60 | 98,00 | 99,00 | 0,10% | 2.874,00 |
| 17.12.2024 | 101,40 | 101,40 | 98,40 | 98,90 | -1,69% | 3.731,00 |
| 16.12.2024 | 101,60 | 101,60 | 99,40 | 100,60 | 0,40% | 2.262,00 |
| 13.12.2024 | 100,00 | 102,40 | 99,70 | 100,20 | 0,00% | 4.306,00 |
| 12.12.2024 | 99,40 | 100,20 | 99,40 | 100,20 | 0,30% | 1.796,00 |
| 11.12.2024 | 98,50 | 100,00 | 98,10 | 99,90 | 1,52% | 1.519,00 |
| 10.12.2024 | 99,60 | 100,20 | 98,20 | 98,40 | -0,91% | 4.059,00 |
| 09.12.2024 | 99,00 | 99,90 | 98,00 | 99,30 | -0,30% | 5.226,00 |
| 06.12.2024 | 99,60 | 100,40 | 99,30 | 99,60 | -0,99% | 1.704,00 |
| 05.12.2024 | 99,50 | 100,80 | 99,30 | 100,60 | 0,20% | 2.129,00 |
| 04.12.2024 | 102,40 | 102,40 | 100,00 | 100,40 | -1,57% | 3.263,00 |
| 03.12.2024 | 100,80 | 102,40 | 100,80 | 102,00 | 1,39% | 1.632,00 |
| 02.12.2024 | 102,00 | 103,00 | 100,20 | 100,60 | -1,76% | 3.190,00 |
| 29.11.2024 | 103,80 | 104,20 | 102,40 | 102,40 | -1,35% | 1.910,00 |
| 28.11.2024 | 103,20 | 104,20 | 103,00 | 103,80 | 1,17% | 2.690,00 |
| 27.11.2024 | 103,60 | 104,20 | 102,20 | 102,60 | -0,58% | 3.014,00 |
| 26.11.2024 | 103,80 | 104,60 | 103,20 | 103,20 | -1,15% | 3.131,00 |
| 25.11.2024 | 103,00 | 104,80 | 102,80 | 104,40 | 1,36% | 9.717,00 |
| 22.11.2024 | 98,70 | 103,00 | 98,70 | 103,00 | 4,46% | 4.939,00 |
| 21.11.2024 | 98,60 | 99,70 | 98,30 | 98,60 | -1,20% | 2.535,00 |
| 20.11.2024 | 97,90 | 100,40 | 97,50 | 99,80 | 1,84% | 3.849,00 |
| 19.11.2024 | 98,50 | 98,60 | 95,30 | 98,00 | -2,20% | 3.173,00 |
| 18.11.2024 | 100,00 | 101,00 | 98,30 | 100,20 | 0,30% | 7.337,00 |
| 15.11.2024 | 101,20 | 102,00 | 98,50 | 99,90 | -0,70% | 5.415,00 |
| 14.11.2024 | 104,40 | 106,00 | 100,00 | 100,60 | -2,33% | 13.218,00 |
| 13.11.2024 | 103,60 | 106,80 | 103,00 | 103,00 | -1,15% | 2.351,00 |
| 12.11.2024 | 104,60 | 105,00 | 104,00 | 104,20 | -0,38% | 734,00 |
| 11.11.2024 | 105,40 | 106,00 | 104,20 | 104,60 | -0,95% | 4.084,00 |
| 08.11.2024 | 106,00 | 106,00 | 105,60 | 105,60 | 0,38% | 637,00 |
| 07.11.2024 | 103,80 | 106,00 | 103,80 | 105,20 | 0,19% | 1.358,00 |