218,250€
0,81%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 219,50 | 223,00 | 216,50 | 216,50 | -1,37% | - |
| 11.02.2026 | 223,00 | 224,25 | 218,50 | 219,50 | -1,57% | 1.160,00 |
| 10.02.2026 | 220,75 | 224,50 | 220,50 | 223,00 | 0,56% | 1.541,00 |
| 09.02.2026 | 215,50 | 223,50 | 214,50 | 221,75 | 3,74% | 382,00 |
| 06.02.2026 | 211,00 | 217,50 | 210,75 | 213,75 | 1,54% | 2.047,00 |
| 05.02.2026 | 211,00 | 215,25 | 210,50 | 210,50 | -0,24% | 1.282,00 |
| 04.02.2026 | 218,25 | 219,50 | 210,25 | 211,00 | -3,21% | 320,00 |
| 03.02.2026 | 221,00 | 224,25 | 217,25 | 218,00 | -1,69% | - |
| 02.02.2026 | 213,50 | 222,50 | 210,25 | 221,75 | 2,42% | 1.129,00 |
| 30.01.2026 | 215,00 | 218,00 | 214,75 | 216,50 | 0,58% | 2.551,00 |
| 29.01.2026 | 210,50 | 216,25 | 210,25 | 215,25 | 2,01% | 2.840,00 |
| 28.01.2026 | 216,00 | 216,25 | 210,75 | 211,00 | -2,31% | - |
| 27.01.2026 | 211,50 | 216,75 | 210,25 | 216,00 | 2,37% | 7.190,00 |
| 26.01.2026 | 202,75 | 217,00 | 202,50 | 211,00 | 5,92% | 153,00 |
| 23.01.2026 | 198,90 | 199,60 | 197,00 | 199,20 | 0,45% | - |
| 22.01.2026 | 194,10 | 198,80 | 193,00 | 198,30 | 2,11% | - |
| 21.01.2026 | 193,10 | 194,70 | 188,70 | 194,20 | 0,78% | 5.280,00 |
| 20.01.2026 | 195,50 | 196,70 | 190,60 | 192,70 | -1,43% | 3.100,00 |
| 19.01.2026 | 200,75 | 200,75 | 195,40 | 195,50 | -3,34% | 2.911,00 |
| 16.01.2026 | 205,50 | 205,50 | 200,50 | 202,25 | -1,34% | 2.827,00 |
| 15.01.2026 | 205,00 | 206,00 | 203,00 | 205,00 | 0,37% | 112,00 |
| 14.01.2026 | 212,25 | 212,25 | 203,25 | 204,25 | -3,88% | - |
| 13.01.2026 | 209,75 | 213,25 | 207,00 | 212,50 | 1,67% | - |
| 12.01.2026 | 214,50 | 215,50 | 206,25 | 209,00 | -2,56% | - |
| 09.01.2026 | 215,50 | 216,25 | 212,00 | 214,50 | 0,00% | 1.096,00 |
| 08.01.2026 | 212,00 | 215,50 | 211,25 | 214,50 | 1,06% | 280,00 |
| 07.01.2026 | 211,50 | 213,75 | 208,75 | 212,25 | 0,59% | 878,00 |
| 06.01.2026 | 213,00 | 213,50 | 208,00 | 211,00 | -0,47% | 3.025,00 |
| 05.01.2026 | 209,25 | 214,25 | 209,25 | 212,00 | 1,68% | 1.595,00 |
| 02.01.2026 | 206,75 | 212,75 | 206,00 | 208,50 | 0,97% | 1.150,00 |
| 30.12.2025 | 204,25 | 208,75 | 204,00 | 206,50 | 1,23% | 360,00 |
| 29.12.2025 | 200,40 | 205,50 | 200,00 | 204,00 | 2,20% | 516,00 |
| 23.12.2025 | 198,40 | 201,00 | 198,40 | 199,60 | 1,11% | - |
| 22.12.2025 | 198,80 | 200,30 | 196,20 | 197,40 | -1,10% | - |
| 19.12.2025 | 198,20 | 201,00 | 197,60 | 199,60 | 1,22% | 802,00 |
| 18.12.2025 | 194,30 | 198,40 | 192,30 | 197,20 | 1,65% | 2.652,00 |
| 17.12.2025 | 198,40 | 199,70 | 194,00 | 194,00 | -1,82% | 2.353,00 |
| 16.12.2025 | 204,75 | 205,25 | 197,60 | 197,60 | -2,66% | 141,00 |
| 15.12.2025 | 200,30 | 204,00 | 200,20 | 203,00 | 1,81% | 132,00 |
| 12.12.2025 | 202,75 | 205,25 | 199,40 | 199,40 | -1,29% | 470,00 |
| 11.12.2025 | 201,50 | 204,75 | 201,00 | 202,00 | 0,50% | - |
| 10.12.2025 | 202,75 | 206,25 | 200,50 | 201,00 | -1,11% | 2.560,00 |
| 09.12.2025 | 189,20 | 203,25 | 189,10 | 203,25 | 8,00% | - |
| 08.12.2025 | 184,80 | 189,40 | 184,80 | 188,20 | 2,17% | 4.370,00 |
| 05.12.2025 | 186,80 | 188,50 | 184,20 | 184,20 | -0,65% | 1.825,00 |
| 04.12.2025 | 179,10 | 187,80 | 179,00 | 185,40 | 4,27% | 697,00 |
| 03.12.2025 | 175,90 | 178,70 | 173,50 | 177,80 | 1,25% | 2.650,00 |
| 02.12.2025 | 176,80 | 179,40 | 175,60 | 175,60 | -0,34% | 1.100,00 |
| 01.12.2025 | 181,60 | 184,20 | 176,20 | 176,20 | -2,87% | 1.900,00 |
| 28.11.2025 | 183,00 | 183,70 | 180,40 | 181,40 | -0,44% | 1.410,00 |
| 27.11.2025 | 182,50 | 187,80 | 182,00 | 182,20 | 0,11% | - |
| 26.11.2025 | 183,30 | 185,90 | 182,00 | 182,00 | -0,98% | - |
| 25.11.2025 | 184,00 | 184,40 | 181,20 | 183,80 | 0,11% | - |
| 24.11.2025 | 181,70 | 185,60 | 180,10 | 183,60 | 1,89% | - |
| 21.11.2025 | 183,60 | 184,30 | 176,90 | 180,20 | -1,31% | 260,00 |
| 20.11.2025 | 182,00 | 185,80 | 181,30 | 182,60 | 0,77% | 1.080,00 |
| 19.11.2025 | 177,60 | 182,30 | 175,60 | 181,20 | 2,49% | - |
| 18.11.2025 | 182,30 | 182,70 | 176,00 | 176,80 | -3,07% | 80,00 |
| 17.11.2025 | 182,50 | 186,20 | 181,90 | 182,40 | 0,22% | 890,00 |
| 14.11.2025 | 182,40 | 184,60 | 179,40 | 182,00 | -0,22% | 1.761,00 |
| 13.11.2025 | 190,00 | 191,40 | 181,10 | 182,40 | -3,49% | - |
| 12.11.2025 | 193,20 | 193,70 | 187,30 | 189,00 | -1,66% | 1.850,00 |
| 11.11.2025 | 194,40 | 194,70 | 191,20 | 192,20 | -0,72% | 284,00 |
| 10.11.2025 | 188,70 | 194,80 | 185,80 | 193,60 | 3,86% | 2.646,00 |
| 07.11.2025 | 186,60 | 189,20 | 186,20 | 186,40 | 0,43% | 364,00 |
| 06.11.2025 | 190,80 | 194,50 | 185,60 | 185,60 | -2,32% | 368,00 |
| 05.11.2025 | 192,30 | 193,20 | 187,30 | 190,00 | -1,04% | 2.052,00 |
| 04.11.2025 | 193,90 | 194,50 | 189,40 | 192,00 | -1,13% | 2.804,00 |
| 03.11.2025 | 190,80 | 196,70 | 190,80 | 194,20 | 2,10% | 18,00 |
| 31.10.2025 | 191,70 | 193,20 | 190,20 | 190,20 | -0,52% | - |
| 30.10.2025 | 192,80 | 193,60 | 191,20 | 191,20 | -0,88% | - |
| 29.10.2025 | 197,90 | 198,00 | 191,90 | 192,90 | -2,28% | 994,00 |
| 28.10.2025 | 197,60 | 199,40 | 195,50 | 197,40 | 0,10% | 200,00 |
| 27.10.2025 | 200,75 | 201,50 | 195,60 | 197,20 | -1,20% | 2.590,00 |
| 24.10.2025 | 201,75 | 202,75 | 198,40 | 199,60 | -0,94% | 370,00 |
| 23.10.2025 | 194,40 | 202,00 | 194,40 | 201,50 | 4,40% | 2.316,00 |
| 22.10.2025 | 184,30 | 196,40 | 183,30 | 193,00 | 5,01% | 2.785,00 |
| 21.10.2025 | 171,50 | 185,60 | 171,50 | 183,80 | 9,40% | 2.001,00 |
| 20.10.2025 | 164,80 | 168,90 | 164,50 | 168,00 | 2,56% | - |
| 17.10.2025 | 166,90 | 167,70 | 162,40 | 163,80 | -1,68% | 2.946,00 |
| 16.10.2025 | 168,60 | 169,70 | 166,60 | 166,60 | -0,72% | 480,00 |
| 15.10.2025 | 175,00 | 176,10 | 167,80 | 167,80 | -3,78% | 2.200,00 |
| 14.10.2025 | 178,90 | 179,40 | 174,40 | 174,40 | -2,57% | - |
| 13.10.2025 | 182,90 | 184,10 | 178,40 | 179,00 | -1,00% | - |
| 10.10.2025 | 183,80 | 185,60 | 180,80 | 180,80 | -1,20% | - |
| 09.10.2025 | 183,80 | 185,70 | 181,50 | 183,00 | 0,00% | 2.305,00 |
| 08.10.2025 | 177,20 | 184,30 | 177,20 | 183,00 | 3,62% | 591,00 |
| 07.10.2025 | 178,90 | 180,20 | 176,30 | 176,60 | -0,90% | 1.092,00 |
| 06.10.2025 | 179,10 | 180,70 | 178,00 | 178,20 | -0,28% | 3.190,00 |
| 03.10.2025 | 171,60 | 179,00 | 171,10 | 178,70 | 4,50% | 1.000,00 |
| 02.10.2025 | 170,60 | 174,10 | 170,40 | 171,00 | 0,59% | 890,00 |
| 01.10.2025 | 170,70 | 172,80 | 165,90 | 170,00 | 0,24% | - |
| 30.09.2025 | 167,70 | 170,40 | 165,60 | 169,60 | 1,56% | - |
| 29.09.2025 | 164,00 | 170,10 | 164,00 | 167,00 | 2,58% | 1.530,00 |
| 26.09.2025 | 167,50 | 169,70 | 162,80 | 162,80 | -2,40% | - |
| 25.09.2025 | 168,60 | 169,30 | 165,40 | 166,80 | -0,83% | - |
| 24.09.2025 | 166,20 | 169,80 | 165,60 | 168,20 | 1,94% | 284,00 |
| 23.09.2025 | 165,20 | 167,50 | 164,60 | 165,00 | 0,36% | 82,00 |
| 22.09.2025 | 165,50 | 166,10 | 164,30 | 164,40 | 0,12% | - |
| 19.09.2025 | 165,50 | 166,60 | 164,10 | 164,20 | -0,36% | 270,00 |