218,000€
-0,46%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 219,00 | 219,00 | 219,00 | 219,00 | -1,57% | - |
| 11.02.2026 | 222,50 | 222,50 | 222,50 | 222,50 | -1,11% | - |
| 10.02.2026 | 220,00 | 225,00 | 220,00 | 225,00 | 0,22% | 1,00 |
| 09.02.2026 | 214,00 | 224,50 | 214,00 | 224,50 | 6,90% | 197,00 |
| 06.02.2026 | 210,00 | 210,00 | 210,00 | 210,00 | 0,00% | - |
| 05.02.2026 | 210,00 | 210,00 | 210,00 | 210,00 | 0,72% | - |
| 04.02.2026 | 217,50 | 217,50 | 208,50 | 208,50 | -4,36% | 174,00 |
| 03.02.2026 | 220,50 | 220,50 | 218,00 | 218,00 | 3,32% | 20,00 |
| 02.02.2026 | 211,00 | 211,00 | 211,00 | 211,00 | -2,54% | 300,00 |
| 30.01.2026 | 215,00 | 217,00 | 215,00 | 216,50 | 0,23% | 40,00 |
| 28.01.2026 | 216,00 | 216,00 | 216,00 | 216,00 | 0,23% | - |
| 27.01.2026 | 211,50 | 215,50 | 211,50 | 215,50 | 0,94% | 25,00 |
| 26.01.2026 | 202,50 | 213,50 | 202,50 | 213,50 | 7,83% | 200,00 |
| 23.01.2026 | 198,40 | 198,40 | 198,00 | 198,00 | -0,50% | 30,00 |
| 22.01.2026 | 193,40 | 199,00 | 193,40 | 199,00 | 3,22% | 50,00 |
| 21.01.2026 | 192,20 | 192,80 | 188,40 | 192,80 | -1,13% | 40,00 |
| 20.01.2026 | 195,00 | 195,00 | 195,00 | 195,00 | -1,32% | - |
| 19.01.2026 | 199,80 | 199,80 | 197,60 | 197,60 | -2,42% | 25,00 |
| 16.01.2026 | 204,50 | 204,50 | 202,50 | 202,50 | -0,98% | 45,00 |
| 15.01.2026 | 206,50 | 206,50 | 204,50 | 204,50 | 0,25% | 67,00 |
| 14.01.2026 | 212,00 | 212,00 | 204,00 | 204,00 | -2,63% | 100,00 |
| 13.01.2026 | 209,50 | 209,50 | 209,50 | 209,50 | -1,87% | 3,00 |
| 12.01.2026 | 213,50 | 213,50 | 213,50 | 213,50 | 0,23% | - |
| 09.01.2026 | 214,50 | 214,50 | 213,00 | 213,00 | -0,47% | 35,00 |
| 08.01.2026 | 211,00 | 214,00 | 211,00 | 214,00 | 1,42% | 30,00 |
| 07.01.2026 | 210,00 | 211,00 | 210,00 | 211,00 | 0,48% | 25,00 |
| 06.01.2026 | 212,50 | 212,50 | 207,50 | 210,00 | -0,94% | 19,00 |
| 05.01.2026 | 209,50 | 212,00 | 209,50 | 212,00 | 0,95% | 50,00 |
| 02.01.2026 | 206,00 | 210,00 | 206,00 | 210,00 | 2,69% | 20,00 |
| 30.12.2025 | 204,00 | 204,50 | 204,00 | 204,50 | -0,24% | 3,00 |
| 29.12.2025 | 200,00 | 205,00 | 200,00 | 205,00 | 3,43% | 115,00 |
| 23.12.2025 | 198,20 | 198,20 | 198,20 | 198,20 | 0,00% | - |
| 22.12.2025 | 198,20 | 198,20 | 198,20 | 198,20 | 0,00% | - |
| 19.12.2025 | 197,40 | 198,20 | 197,40 | 198,20 | 3,01% | 21,00 |
| 18.12.2025 | 195,00 | 195,00 | 192,40 | 192,40 | -1,74% | 80,00 |
| 17.12.2025 | 197,80 | 197,80 | 195,80 | 195,80 | -3,78% | 5,00 |
| 16.12.2025 | 203,50 | 203,50 | 203,50 | 203,50 | -0,25% | - |
| 15.12.2025 | 200,50 | 204,00 | 200,50 | 204,00 | 2,31% | 75,00 |
| 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% | - |