200,200€
-1,86%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 202,50 | 205,00 | 199,40 | 199,40 | -2,25% | 75,00 |
| 11.12.2025 | 200,50 | 204,00 | 200,50 | 204,00 | 0,99% | 15,00 |
| 10.12.2025 | 201,50 | 204,00 | 201,50 | 202,00 | 0,75% | 69,00 |
| 09.12.2025 | 188,60 | 200,50 | 188,60 | 200,50 | 8,61% | 10,00 |
| 08.12.2025 | 184,60 | 184,60 | 184,60 | 184,60 | -0,65% | - |
| 05.12.2025 | 185,80 | 185,80 | 185,80 | 185,80 | -0,85% | - |
| 04.12.2025 | 178,80 | 187,40 | 178,80 | 187,40 | 6,72% | 15,00 |
| 03.12.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 0,00% | - |
| 02.12.2025 | 176,40 | 179,20 | 175,60 | 175,60 | -3,09% | 34,00 |
| 01.12.2025 | 181,20 | 181,20 | 181,20 | 181,20 | -0,77% | 25,00 |
| 28.11.2025 | 182,60 | 182,60 | 182,60 | 182,60 | 0,33% | - |
| 27.11.2025 | 182,00 | 182,00 | 182,00 | 182,00 | -0,55% | - |
| 26.11.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -0,22% | - |
| 25.11.2025 | 183,40 | 183,40 | 183,40 | 183,40 | 1,78% | - |
| 24.11.2025 | 180,20 | 180,20 | 180,20 | 180,20 | -0,99% | - |
| 21.11.2025 | 183,00 | 183,00 | 182,00 | 182,00 | 0,44% | 25,00 |
| 20.11.2025 | 181,20 | 181,20 | 181,20 | 181,20 | 2,49% | - |
| 19.11.2025 | 176,80 | 176,80 | 176,80 | 176,80 | -2,75% | - |
| 18.11.2025 | 181,80 | 181,80 | 181,80 | 181,80 | -0,66% | - |
| 17.11.2025 | 182,20 | 184,00 | 182,20 | 183,00 | 0,77% | 30,00 |
| 14.11.2025 | 181,60 | 181,60 | 181,60 | 181,60 | -3,30% | - |
| 13.11.2025 | 188,40 | 188,40 | 187,80 | 187,80 | -2,39% | 25,00 |
| 12.11.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -0,62% | - |
| 11.11.2025 | 193,60 | 193,60 | 193,60 | 193,60 | 0,73% | - |
| 10.11.2025 | 186,20 | 193,20 | 186,20 | 192,20 | 3,33% | 30,00 |
| 07.11.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -2,00% | - |
| 06.11.2025 | 190,40 | 190,40 | 187,80 | 189,80 | 0,96% | 200,00 |
| 05.11.2025 | 191,40 | 191,40 | 188,00 | 188,00 | -1,05% | 50,00 |
| 04.11.2025 | 193,40 | 193,40 | 190,00 | 190,00 | -2,86% | 57,00 |
| 03.11.2025 | 189,20 | 195,60 | 189,20 | 195,60 | 2,30% | - |
| 31.10.2025 | 191,40 | 191,40 | 191,20 | 191,20 | 0,00% | 25,00 |
| 30.10.2025 | 191,20 | 191,20 | 191,20 | 191,20 | -0,62% | - |
| 29.10.2025 | 197,00 | 197,00 | 192,40 | 192,40 | -3,22% | 10,00 |
| 28.10.2025 | 197,20 | 198,80 | 197,20 | 198,80 | -1,58% | 30,00 |
| 27.10.2025 | 201,00 | 202,00 | 201,00 | 202,00 | 1,81% | 50,00 |
| 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 |