148,400€
-0,13%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 149,00 | 149,00 | 147,20 | 147,20 | -1,60% | 39,00 |
| 05.06.2025 | 149,20 | 149,60 | 149,20 | 149,60 | 0,54% | 130,00 |
| 04.06.2025 | 149,60 | 149,60 | 148,80 | 148,80 | -0,27% | 30,00 |
| 03.06.2025 | 151,60 | 151,60 | 149,20 | 149,20 | -2,23% | 7,00 |
| 02.06.2025 | 152,60 | 152,60 | 152,60 | 152,60 | -1,29% | - |
| 30.05.2025 | 154,60 | 154,60 | 154,60 | 154,60 | 0,91% | - |
| 29.05.2025 | 151,40 | 153,20 | 151,40 | 153,20 | 0,26% | 40,00 |
| 28.05.2025 | 153,00 | 153,00 | 152,80 | 152,80 | 0,13% | 20,00 |
| 27.05.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 1,19% | - |
| 26.05.2025 | 150,80 | 150,80 | 150,80 | 150,80 | -0,92% | - |
| 23.05.2025 | 152,20 | 152,20 | 152,20 | 152,20 | -1,55% | - |
| 22.05.2025 | 154,60 | 154,60 | 154,60 | 154,60 | -0,51% | - |
| 21.05.2025 | 155,40 | 155,40 | 155,40 | 155,40 | -2,51% | 1,00 |
| 20.05.2025 | 158,80 | 159,40 | 158,60 | 159,40 | 0,38% | 7,00 |
| 19.05.2025 | 158,80 | 158,80 | 158,80 | 158,80 | -0,63% | - |
| 16.05.2025 | 161,00 | 161,40 | 159,80 | 159,80 | -1,24% | 124,00 |
| 15.05.2025 | 163,60 | 163,60 | 160,60 | 161,80 | -1,94% | 80,00 |
| 14.05.2025 | 166,40 | 166,40 | 165,00 | 165,00 | -2,94% | 10,00 |
| 13.05.2025 | 159,20 | 170,00 | 159,20 | 170,00 | 5,72% | 100,00 |
| 12.05.2025 | 160,80 | 160,80 | 160,80 | 160,80 | -1,11% | 15,00 |
| 09.05.2025 | 162,60 | 162,60 | 162,60 | 162,60 | -0,37% | - |
| 08.05.2025 | 160,20 | 163,20 | 160,20 | 163,20 | 2,38% | 9,00 |
| 07.05.2025 | 158,00 | 160,20 | 158,00 | 159,40 | 0,13% | 88,00 |
| 06.05.2025 | 157,00 | 159,20 | 157,00 | 159,20 | -0,87% | 10,00 |
| 05.05.2025 | 160,40 | 160,60 | 160,00 | 160,60 | -0,25% | 38,00 |
| 02.05.2025 | 158,80 | 161,40 | 158,80 | 161,00 | 3,07% | 160,00 |
| 30.04.2025 | 156,40 | 156,40 | 156,20 | 156,20 | -0,38% | 10,00 |
| 29.04.2025 | 161,00 | 161,00 | 156,80 | 156,80 | -0,25% | 10,00 |
| 28.04.2025 | 157,20 | 157,20 | 157,20 | 157,20 | 2,34% | - |
| 25.04.2025 | 153,60 | 153,60 | 153,60 | 153,60 | -0,78% | - |
| 24.04.2025 | 147,80 | 154,80 | 147,80 | 154,80 | -0,26% | 30,00 |
| 23.04.2025 | 155,20 | 155,20 | 155,20 | 155,20 | 0,52% | - |
| 22.04.2025 | 152,60 | 154,80 | 152,00 | 154,40 | 0,00% | 154,00 |
| 17.04.2025 | 154,40 | 155,80 | 152,80 | 154,40 | -1,15% | 45,00 |
| 16.04.2025 | 153,40 | 156,20 | 153,40 | 156,20 | 1,96% | 64,00 |
| 15.04.2025 | 153,20 | 153,20 | 153,20 | 153,20 | 0,13% | - |
| 14.04.2025 | 147,60 | 153,00 | 147,60 | 153,00 | 3,80% | 135,00 |
| 11.04.2025 | 147,80 | 147,80 | 147,20 | 147,40 | 0,14% | 190,00 |
| 10.04.2025 | 142,40 | 149,00 | 142,40 | 147,20 | 3,81% | 42,00 |
| 09.04.2025 | 141,80 | 141,80 | 141,80 | 141,80 | -1,53% | - |
| 08.04.2025 | 139,60 | 147,40 | 139,60 | 144,00 | 1,41% | 200,00 |
| 07.04.2025 | 135,80 | 142,00 | 132,60 | 142,00 | 3,80% | 153,00 |
| 04.04.2025 | 143,60 | 143,60 | 136,80 | 136,80 | -5,13% | 110,00 |
| 03.04.2025 | 143,00 | 146,60 | 143,00 | 144,20 | -3,22% | 45,00 |
| 02.04.2025 | 143,40 | 149,00 | 143,00 | 149,00 | 3,76% | 50,00 |
| 01.04.2025 | 134,60 | 143,60 | 134,60 | 143,60 | 7,32% | 40,00 |
| 31.03.2025 | 137,20 | 137,20 | 133,80 | 133,80 | -3,60% | 6,00 |
| 28.03.2025 | 138,80 | 138,80 | 138,80 | 138,80 | -0,43% | - |
| 27.03.2025 | 139,40 | 140,00 | 139,40 | 139,40 | -0,29% | 60,00 |
| 26.03.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 2,34% | - |
| 25.03.2025 | 136,60 | 136,60 | 136,60 | 136,60 | -1,87% | - |
| 24.03.2025 | 136,60 | 139,20 | 136,60 | 139,20 | 4,35% | 25,00 |
| 21.03.2025 | 132,20 | 134,00 | 132,20 | 133,40 | -0,89% | 110,00 |
| 20.03.2025 | 133,80 | 134,60 | 128,80 | 134,60 | -0,15% | 70,00 |
| 19.03.2025 | 127,80 | 136,00 | 127,80 | 134,80 | 3,53% | 70,00 |
| 18.03.2025 | 123,00 | 130,20 | 123,00 | 130,20 | 5,00% | 151,00 |
| 17.03.2025 | 118,40 | 124,00 | 118,40 | 124,00 | 5,08% | 82,00 |
| 14.03.2025 | 112,00 | 118,00 | 112,00 | 118,00 | 4,98% | 67,00 |
| 13.03.2025 | 110,60 | 112,40 | 110,60 | 112,40 | 1,44% | 65,00 |
| 12.03.2025 | 110,60 | 110,80 | 110,60 | 110,80 | 0,73% | 150,00 |
| 11.03.2025 | 105,80 | 110,00 | 105,80 | 110,00 | 2,80% | 10,00 |
| 10.03.2025 | 111,00 | 111,00 | 107,00 | 107,00 | -4,29% | 525,00 |
| 07.03.2025 | 111,20 | 111,80 | 111,20 | 111,80 | -0,18% | 50,00 |
| 06.03.2025 | 110,20 | 112,60 | 110,20 | 112,00 | 0,18% | 130,00 |
| 05.03.2025 | 105,60 | 111,80 | 105,60 | 111,80 | 4,68% | 60,00 |
| 04.03.2025 | 106,80 | 106,80 | 106,80 | 106,80 | 0,75% | - |
| 03.03.2025 | 105,40 | 107,20 | 105,40 | 106,00 | -0,38% | 100,00 |
| 28.02.2025 | 106,40 | 106,40 | 106,40 | 106,40 | 0,00% | - |
| 27.02.2025 | 106,40 | 106,40 | 106,40 | 106,40 | 1,33% | - |
| 26.02.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 0,00% | - |
| 25.02.2025 | 101,80 | 105,00 | 101,80 | 105,00 | 4,58% | 30,00 |
| 24.02.2025 | 102,60 | 103,20 | 100,40 | 100,40 | -1,95% | 310,00 |
| 21.02.2025 | 102,20 | 102,40 | 102,20 | 102,40 | -1,54% | 10,00 |
| 20.02.2025 | 102,60 | 104,00 | 102,60 | 104,00 | 0,00% | 30,00 |
| 19.02.2025 | 104,00 | 104,00 | 104,00 | 104,00 | 0,00% | - |
| 18.02.2025 | 103,60 | 104,00 | 103,60 | 104,00 | 0,19% | 5,00 |
| 17.02.2025 | 103,80 | 103,80 | 103,80 | 103,80 | 0,19% | 30,00 |
| 14.02.2025 | 103,60 | 103,60 | 103,60 | 103,60 | -0,77% | - |
| 13.02.2025 | 104,40 | 104,40 | 104,40 | 104,40 | 0,38% | - |
| 12.02.2025 | 101,60 | 104,00 | 101,60 | 104,00 | 1,96% | 200,00 |
| 11.02.2025 | 102,00 | 102,00 | 102,00 | 102,00 | 0,79% | - |
| 10.02.2025 | 101,20 | 101,20 | 101,20 | 101,20 | -0,39% | - |
| 07.02.2025 | 101,60 | 101,60 | 101,60 | 101,60 | 1,40% | - |
| 06.02.2025 | 100,20 | 100,20 | 100,20 | 100,20 | 1,01% | - |
| 05.02.2025 | 99,20 | 99,20 | 99,20 | 99,20 | -0,60% | - |
| 04.02.2025 | 99,80 | 99,80 | 99,80 | 99,80 | 0,50% | - |
| 03.02.2025 | 100,60 | 100,60 | 99,30 | 99,30 | -3,78% | 50,00 |
| 31.01.2025 | 101,40 | 103,20 | 101,40 | 103,20 | 0,19% | 200,00 |
| 30.01.2025 | 99,50 | 103,00 | 99,50 | 103,00 | 3,00% | 350,00 |
| 29.01.2025 | 100,00 | 100,00 | 100,00 | 100,00 | 0,70% | - |
| 28.01.2025 | 99,30 | 99,30 | 99,30 | 99,30 | -2,26% | - |
| 27.01.2025 | 101,60 | 101,60 | 101,60 | 101,60 | 0,00% | - |
| 24.01.2025 | 101,40 | 101,60 | 101,40 | 101,60 | -1,17% | 12,00 |
| 23.01.2025 | 102,40 | 103,00 | 102,40 | 102,80 | -1,15% | 248,00 |
| 22.01.2025 | 104,00 | 104,00 | 104,00 | 104,00 | 0,19% | - |
| 21.01.2025 | 103,80 | 103,80 | 103,80 | 103,80 | -1,14% | - |
| 20.01.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 0,00% | 20,00 |
| 17.01.2025 | 102,20 | 105,80 | 102,20 | 105,00 | 2,14% | 195,00 |
| 16.01.2025 | 100,20 | 102,80 | 100,20 | 102,80 | 4,26% | 25,00 |
| 15.01.2025 | 96,90 | 98,90 | 96,90 | 98,60 | 0,61% | 404,00 |