181,400€
2,60%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 176,80 | 176,80 | 176,80 | 176,80 | -1,78% | - |
| 13.10.2026 | 180,00 | 180,00 | 180,00 | 180,00 | -0,22% | - |
| 12.10.2026 | 173,00 | 180,40 | 173,00 | 180,40 | 7,25% | 60,00 |
| 09.10.2026 | 168,20 | 168,20 | 168,20 | 168,20 | 0,00% | - |
| 08.10.2026 | 168,20 | 168,20 | 168,20 | 168,20 | -2,44% | - |
| 07.10.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -0,12% | - |
| 06.10.2026 | 172,60 | 172,60 | 172,60 | 172,60 | 0,35% | - |
| 05.10.2026 | 172,00 | 172,00 | 172,00 | 172,00 | -0,81% | 25,00 |
| 02.10.2026 | 173,40 | 173,40 | 173,40 | 173,40 | -1,37% | - |
| 01.10.2026 | 175,80 | 175,80 | 175,80 | 175,80 | 0,92% | - |
| 30.09.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -1,69% | - |
| 29.09.2026 | 177,20 | 177,20 | 177,20 | 177,20 | 1,14% | - |
| 28.09.2026 | 175,20 | 175,20 | 175,20 | 175,20 | 0,57% | - |
| 25.09.2026 | 174,20 | 174,20 | 174,20 | 174,20 | -0,46% | - |
| 24.09.2026 | 175,00 | 175,00 | 175,00 | 175,00 | -0,23% | - |
| 23.09.2026 | 175,40 | 175,40 | 175,40 | 175,40 | 1,74% | - |
| 22.09.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 0,00% | - |
| 21.09.2026 | 172,40 | 172,40 | 172,40 | 172,40 | -1,03% | - |
| 18.09.2026 | 173,20 | 175,00 | 173,20 | 174,20 | 1,52% | 267,00 |
| 17.09.2026 | 171,60 | 171,60 | 171,60 | 171,60 | -0,23% | - |
| 16.09.2026 | 172,20 | 172,20 | 171,80 | 172,00 | 0,00% | 200,00 |
| 15.09.2026 | 172,00 | 172,00 | 172,00 | 172,00 | 0,35% | 175,00 |
| 14.09.2026 | 173,20 | 173,20 | 171,40 | 171,40 | -1,49% | 25,00 |
| 11.09.2026 | 174,00 | 174,00 | 174,00 | 174,00 | -1,14% | - |
| 10.09.2026 | 176,80 | 176,80 | 176,00 | 176,00 | -3,08% | 30,00 |
| 09.09.2026 | 180,20 | 181,60 | 180,20 | 181,60 | 1,00% | 50,00 |
| 08.09.2026 | 179,80 | 179,80 | 179,80 | 179,80 | 1,58% | - |
| 07.09.2026 | 177,00 | 177,00 | 177,00 | 177,00 | 0,00% | - |
| 04.09.2026 | 177,00 | 177,00 | 177,00 | 177,00 | -0,78% | - |
| 03.09.2026 | 178,40 | 178,40 | 178,40 | 178,40 | -0,89% | - |
| 02.09.2026 | 181,60 | 181,60 | 180,00 | 180,00 | -4,26% | 16,00 |
| 01.09.2026 | 185,60 | 188,00 | 185,60 | 188,00 | 1,62% | 16,00 |
| 31.08.2026 | 185,00 | 185,00 | 185,00 | 185,00 | -1,18% | - |
| 28.08.2026 | 183,60 | 187,20 | 183,60 | 187,20 | 1,85% | 36,00 |
| 27.08.2026 | 183,80 | 183,80 | 183,80 | 183,80 | -1,39% | - |
| 26.08.2026 | 186,40 | 186,40 | 186,40 | 186,40 | 0,11% | - |
| 25.08.2026 | 181,80 | 186,20 | 181,80 | 186,20 | 3,22% | 103,00 |
| 24.08.2026 | 180,40 | 180,40 | 180,40 | 180,40 | 2,27% | - |
| 21.08.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 0,00% | - |
| 20.08.2026 | 176,40 | 176,40 | 176,40 | 176,40 | 0,00% | - |
| 19.08.2026 | 177,20 | 177,20 | 176,40 | 176,40 | -1,78% | 150,00 |
| 18.08.2026 | 179,60 | 179,60 | 179,60 | 179,60 | -2,71% | - |
| 17.08.2026 | 184,60 | 184,60 | 184,60 | 184,60 | 3,82% | - |
| 14.08.2026 | 177,80 | 177,80 | 177,80 | 177,80 | -0,22% | - |
| 13.08.2026 | 181,00 | 182,40 | 178,20 | 178,20 | -3,15% | 141,00 |
| 12.08.2026 | 186,60 | 186,60 | 184,00 | 184,00 | -0,76% | 90,00 |
| 11.08.2026 | 185,40 | 185,40 | 185,40 | 185,40 | -1,70% | - |
| 10.08.2026 | 188,60 | 188,60 | 188,60 | 188,60 | -0,63% | 3,00 |
| 07.08.2026 | 189,80 | 189,80 | 189,80 | 189,80 | 0,00% | - |
| 06.08.2026 | 189,40 | 189,80 | 189,40 | 189,80 | -0,84% | 50,00 |
| 05.08.2026 | 191,40 | 191,40 | 191,40 | 191,40 | 1,06% | - |
| 04.08.2026 | 191,00 | 191,00 | 189,00 | 189,40 | -1,87% | 405,00 |
| 03.08.2026 | 193,00 | 193,00 | 193,00 | 193,00 | -0,10% | - |
| 31.07.2026 | 193,20 | 193,20 | 193,20 | 193,20 | 1,26% | - |
| 30.07.2026 | 190,80 | 190,80 | 190,80 | 190,80 | 0,32% | - |
| 29.07.2026 | 189,00 | 190,20 | 189,00 | 190,20 | -1,35% | 35,00 |
| 28.07.2026 | 192,80 | 192,80 | 192,80 | 192,80 | -0,62% | - |
| 27.07.2026 | 194,00 | 194,00 | 194,00 | 194,00 | 3,08% | - |
| 24.07.2026 | 188,20 | 188,20 | 188,20 | 188,20 | 0,11% | - |
| 23.07.2026 | 182,80 | 188,00 | 182,80 | 188,00 | 4,10% | 120,00 |
| 22.07.2026 | 177,20 | 180,60 | 177,20 | 180,60 | 5,12% | 200,00 |
| 21.07.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 0,70% | - |
| 20.07.2026 | 170,60 | 170,60 | 170,60 | 170,60 | 0,59% | - |
| 17.07.2026 | 169,60 | 169,60 | 169,60 | 169,60 | -1,28% | - |
| 16.07.2026 | 171,80 | 171,80 | 171,80 | 171,80 | 0,12% | - |
| 15.07.2026 | 167,00 | 171,60 | 167,00 | 171,60 | 4,51% | 13,00 |
| 14.07.2026 | 164,20 | 164,20 | 164,20 | 164,20 | 0,49% | - |
| 13.07.2026 | 163,40 | 163,40 | 163,40 | 163,40 | -1,09% | - |
| 10.07.2026 | 165,20 | 165,20 | 165,20 | 165,20 | -1,78% | - |
| 09.07.2026 | 168,20 | 168,20 | 168,20 | 168,20 | -0,47% | - |
| 08.07.2026 | 169,00 | 169,00 | 169,00 | 169,00 | -2,65% | - |
| 07.07.2026 | 177,80 | 178,00 | 173,60 | 173,60 | -3,02% | 17,00 |
| 06.07.2026 | 179,00 | 179,00 | 179,00 | 179,00 | 2,17% | 33,00 |
| 03.07.2026 | 175,20 | 175,20 | 175,20 | 175,20 | 0,34% | - |
| 02.07.2026 | 174,60 | 174,60 | 174,60 | 174,60 | 1,39% | - |
| 01.07.2026 | 172,20 | 172,20 | 172,20 | 172,20 | -1,60% | - |
| 30.06.2026 | 173,00 | 175,00 | 173,00 | 175,00 | 1,04% | 10,00 |
| 29.06.2026 | 173,20 | 173,20 | 173,20 | 173,20 | 0,81% | - |
| 26.06.2026 | 171,80 | 171,80 | 171,80 | 171,80 | -4,45% | - |
| 25.06.2026 | 179,80 | 179,80 | 179,80 | 179,80 | 0,11% | - |
| 24.06.2026 | 179,60 | 179,60 | 179,60 | 179,60 | 2,05% | - |
| 23.06.2026 | 176,00 | 176,00 | 176,00 | 176,00 | -1,01% | - |
| 22.06.2026 | 177,80 | 177,80 | 177,80 | 177,80 | 0,11% | - |
| 19.06.2026 | 177,20 | 177,60 | 177,20 | 177,60 | -1,22% | 4,00 |
| 18.06.2026 | 179,80 | 179,80 | 179,80 | 179,80 | 2,63% | - |
| 17.06.2026 | 175,20 | 175,20 | 175,20 | 175,20 | 0,23% | - |
| 16.06.2026 | 174,80 | 174,80 | 174,80 | 174,80 | -1,13% | - |
| 15.06.2026 | 176,80 | 176,80 | 176,80 | 176,80 | 1,38% | - |
| 12.06.2026 | 174,40 | 174,40 | 174,40 | 174,40 | 1,75% | - |
| 11.06.2026 | 171,40 | 171,40 | 171,40 | 171,40 | -0,58% | - |
| 10.06.2026 | 172,40 | 172,40 | 172,40 | 172,40 | 1,06% | - |
| 09.06.2026 | 170,60 | 170,60 | 170,60 | 170,60 | -0,35% | - |
| 08.06.2026 | 174,40 | 174,40 | 171,20 | 171,20 | -1,04% | 85,00 |
| 05.06.2026 | 173,00 | 173,00 | 173,00 | 173,00 | -0,23% | - |
| 04.06.2026 | 173,40 | 173,40 | 173,40 | 173,40 | -0,80% | - |
| 03.06.2026 | 177,80 | 177,80 | 174,80 | 174,80 | -1,91% | 6,00 |
| 02.06.2026 | 178,20 | 178,20 | 178,20 | 178,20 | -1,87% | - |
| 01.06.2026 | 181,60 | 181,60 | 181,60 | 181,60 | -0,33% | - |
| 29.05.2026 | 182,20 | 182,20 | 182,20 | 182,20 | 0,66% | - |
| 28.05.2026 | 182,60 | 182,60 | 181,00 | 181,00 | -2,69% | 10,00 |