200,200€
0,10%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 201,50 | 201,50 | 198,40 | 198,40 | -0,80% | 32,00 |
| 23.10.2025 | 193,20 | 200,00 | 193,20 | 200,00 | 3,41% | 5,00 |
| 22.10.2025 | 183,00 | 193,40 | 183,00 | 193,40 | 12,97% | 265,00 |
| 21.10.2025 | 171,20 | 171,20 | 171,20 | 171,20 | 4,39% | - |
| 20.10.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -1,68% | - |
| 17.10.2025 | 166,80 | 166,80 | 166,80 | 166,80 | -1,42% | - |
| 16.10.2025 | 168,20 | 169,20 | 167,60 | 169,20 | -0,24% | 55,00 |
| 15.10.2025 | 174,40 | 174,40 | 169,60 | 169,60 | -4,93% | 60,00 |
| 14.10.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -2,09% | - |
| 13.10.2025 | 182,20 | 182,20 | 182,20 | 182,20 | -0,44% | - |
| 10.10.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,11% | - |
| 09.10.2025 | 183,20 | 183,20 | 183,20 | 183,20 | 3,85% | - |
| 08.10.2025 | 176,40 | 176,40 | 176,40 | 176,40 | -1,01% | - |
| 07.10.2025 | 178,20 | 178,20 | 178,20 | 178,20 | -0,34% | - |
| 06.10.2025 | 180,00 | 180,20 | 178,80 | 178,80 | 3,95% | 60,00 |
| 03.10.2025 | 172,00 | 172,00 | 172,00 | 172,00 | 0,94% | - |
| 02.10.2025 | 170,40 | 170,40 | 170,40 | 170,40 | 0,35% | - |
| 01.10.2025 | 169,80 | 169,80 | 169,80 | 169,80 | 0,83% | - |
| 30.09.2025 | 168,40 | 168,40 | 168,40 | 168,40 | 0,96% | 10,00 |
| 29.09.2025 | 164,20 | 166,80 | 164,20 | 166,80 | 1,34% | 25,00 |
| 26.09.2025 | 167,00 | 167,00 | 164,60 | 164,60 | -2,02% | 20,00 |
| 25.09.2025 | 168,00 | 168,00 | 168,00 | 168,00 | 1,45% | - |
| 24.09.2025 | 165,60 | 165,60 | 165,60 | 165,60 | 0,61% | - |
| 23.09.2025 | 164,60 | 164,60 | 164,60 | 164,60 | -0,36% | - |
| 22.09.2025 | 165,20 | 165,20 | 165,20 | 165,20 | -0,12% | - |
| 19.09.2025 | 165,40 | 165,40 | 165,40 | 165,40 | 2,22% | - |
| 18.09.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 0,62% | - |
| 17.09.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -1,83% | - |
| 16.09.2025 | 163,80 | 163,80 | 163,80 | 163,80 | -1,56% | - |
| 15.09.2025 | 166,40 | 166,40 | 166,40 | 166,40 | -0,12% | - |
| 12.09.2025 | 165,40 | 168,00 | 165,40 | 166,60 | -1,30% | 55,00 |
| 11.09.2025 | 167,70 | 168,80 | 165,70 | 168,80 | 1,69% | - |
| 10.09.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 0,00% | - |
| 09.09.2025 | 162,10 | 166,50 | 161,40 | 166,00 | 0,97% | - |
| 08.09.2025 | 163,10 | 164,70 | 162,60 | 164,40 | 2,24% | - |
| 05.09.2025 | 160,80 | 160,80 | 160,80 | 160,80 | 0,25% | - |
| 04.09.2025 | 160,60 | 160,60 | 160,40 | 160,40 | 0,00% | 10,00 |
| 03.09.2025 | 160,40 | 160,40 | 160,40 | 160,40 | -2,55% | - |
| 02.09.2025 | 164,60 | 164,60 | 164,60 | 164,60 | 0,12% | - |
| 01.09.2025 | 164,00 | 164,40 | 164,00 | 164,40 | 0,49% | 15,00 |
| 29.08.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -0,61% | - |
| 28.08.2025 | 163,20 | 164,60 | 163,20 | 164,60 | -1,08% | 52,00 |
| 27.08.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,85% | - |
| 26.08.2025 | 167,00 | 167,00 | 165,00 | 165,00 | -2,37% | 160,00 |
| 25.08.2025 | 167,00 | 169,00 | 167,00 | 169,00 | 4,32% | 13,00 |
| 22.08.2025 | 157,20 | 162,00 | 157,20 | 162,00 | 3,98% | 161,00 |
| 21.08.2025 | 155,80 | 155,80 | 155,80 | 155,80 | -1,14% | - |
| 20.08.2025 | 157,60 | 157,60 | 157,60 | 157,60 | -1,38% | - |
| 19.08.2025 | 159,80 | 159,80 | 159,80 | 159,80 | 0,38% | - |
| 18.08.2025 | 157,40 | 159,40 | 157,40 | 159,20 | -1,73% | 27,00 |
| 15.08.2025 | 164,80 | 164,80 | 162,00 | 162,00 | -5,92% | 100,00 |
| 14.08.2025 | 172,20 | 172,20 | 172,20 | 172,20 | -0,92% | - |
| 13.08.2025 | 173,80 | 173,80 | 173,80 | 173,80 | 1,05% | - |
| 12.08.2025 | 172,60 | 172,60 | 172,00 | 172,00 | -0,92% | 2,00 |
| 11.08.2025 | 172,80 | 173,60 | 172,80 | 173,60 | 0,23% | 6,00 |
| 08.08.2025 | 175,40 | 175,40 | 173,20 | 173,20 | -0,23% | 15,00 |
| 07.08.2025 | 173,60 | 173,60 | 173,60 | 173,60 | 0,35% | - |
| 06.08.2025 | 173,20 | 175,40 | 173,00 | 173,00 | -0,35% | 255,00 |
| 05.08.2025 | 174,40 | 174,40 | 172,00 | 173,60 | 1,40% | 168,00 |
| 04.08.2025 | 171,20 | 171,20 | 171,20 | 171,20 | -1,83% | - |
| 01.08.2025 | 174,40 | 174,40 | 174,40 | 174,40 | -0,91% | - |
| 31.07.2025 | 176,00 | 176,00 | 176,00 | 176,00 | 0,46% | - |
| 30.07.2025 | 175,20 | 175,20 | 175,20 | 175,20 | -0,11% | - |
| 29.07.2025 | 170,00 | 175,40 | 170,00 | 175,40 | 4,40% | 73,00 |
| 28.07.2025 | 173,00 | 173,00 | 168,00 | 168,00 | -1,64% | 220,00 |
| 25.07.2025 | 170,80 | 170,80 | 170,80 | 170,80 | -1,39% | - |
| 24.07.2025 | 168,20 | 173,20 | 168,20 | 173,20 | 2,61% | 250,00 |
| 23.07.2025 | 159,40 | 168,80 | 159,40 | 168,80 | 7,24% | 140,00 |
| 22.07.2025 | 160,40 | 161,20 | 157,40 | 157,40 | 1,29% | 513,00 |
| 21.07.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -0,89% | - |
| 18.07.2025 | 160,20 | 160,20 | 156,80 | 156,80 | -0,76% | 10,00 |
| 17.07.2025 | 152,20 | 158,00 | 152,20 | 158,00 | 6,76% | 70,00 |
| 16.07.2025 | 148,00 | 148,00 | 148,00 | 148,00 | 0,41% | - |
| 15.07.2025 | 146,40 | 149,00 | 146,40 | 147,40 | 1,94% | 114,00 |
| 14.07.2025 | 144,60 | 144,60 | 144,60 | 144,60 | -0,55% | - |
| 11.07.2025 | 141,00 | 145,40 | 141,00 | 145,40 | 2,25% | 400,00 |
| 10.07.2025 | 144,20 | 144,20 | 142,20 | 142,20 | 2,60% | 210,00 |
| 09.07.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 1,17% | - |
| 08.07.2025 | 137,00 | 137,00 | 137,00 | 137,00 | -0,72% | - |
| 07.07.2025 | 138,00 | 138,00 | 138,00 | 138,00 | 1,02% | - |
| 04.07.2025 | 136,60 | 136,60 | 136,60 | 136,60 | -3,67% | - |
| 03.07.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 2,01% | - |
| 02.07.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,00% | - |
| 01.07.2025 | 140,40 | 140,40 | 139,00 | 139,00 | -1,14% | 10,00 |
| 30.06.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 4,46% | 15,00 |
| 27.06.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 1,82% | - |
| 26.06.2025 | 132,20 | 132,20 | 132,20 | 132,20 | -0,60% | - |
| 25.06.2025 | 135,80 | 135,80 | 133,00 | 133,00 | -2,92% | 20,00 |
| 24.06.2025 | 137,00 | 137,00 | 137,00 | 137,00 | 0,88% | - |
| 23.06.2025 | 135,80 | 135,80 | 135,80 | 135,80 | -0,29% | - |
| 20.06.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -1,45% | - |
| 19.06.2025 | 136,00 | 138,20 | 136,00 | 138,20 | -1,00% | 20,00 |
| 18.06.2025 | 141,20 | 141,20 | 139,60 | 139,60 | -0,99% | 7,00 |
| 17.06.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -0,84% | - |
| 16.06.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,42% | - |
| 13.06.2025 | 141,20 | 143,20 | 141,20 | 142,80 | -0,70% | 150,00 |
| 12.06.2025 | 146,20 | 146,20 | 143,80 | 143,80 | -2,04% | 10,00 |
| 11.06.2025 | 146,80 | 146,80 | 146,80 | 146,80 | -0,41% | - |
| 10.06.2025 | 147,40 | 147,40 | 147,40 | 147,40 | -0,14% | - |
| 09.06.2025 | 147,60 | 147,60 | 147,60 | 147,60 | 0,27% | - |