157,800€
-8,36%
Echtzeit-Aktienkurs MBB SE O.N.
Bid:
Ask:
Aktienkurse zur MBB SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |