157,400€
-4,72%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 165,70 | 165,70 | 157,20 | 157,70 | -4,71% | - |
| 14.08.2025 | 171,70 | 174,30 | 163,70 | 165,50 | -3,61% | 1.140,00 |
| 13.08.2025 | 174,20 | 175,40 | 170,90 | 171,70 | -1,32% | 1.700,00 |
| 12.08.2025 | 173,40 | 174,00 | 170,80 | 174,00 | 0,40% | 360,00 |
| 11.08.2025 | 173,30 | 173,60 | 171,10 | 173,30 | -0,17% | 240,00 |
| 08.08.2025 | 176,10 | 176,50 | 170,80 | 173,60 | -1,48% | 881,00 |
| 07.08.2025 | 175,20 | 176,90 | 174,30 | 176,20 | 0,97% | - |
| 06.08.2025 | 173,50 | 176,70 | 172,30 | 174,50 | 0,40% | 2.690,00 |
| 05.08.2025 | 175,10 | 175,80 | 172,00 | 173,80 | -0,52% | 336,00 |
| 04.08.2025 | 172,10 | 174,90 | 170,80 | 174,70 | 2,28% | - |
| 01.08.2025 | 174,80 | 176,10 | 169,90 | 170,80 | -2,79% | 1.748,00 |
| 31.07.2025 | 176,30 | 176,90 | 173,10 | 175,70 | -0,34% | - |
| 30.07.2025 | 175,90 | 177,70 | 173,10 | 176,30 | 0,80% | - |
| 29.07.2025 | 170,50 | 176,10 | 169,00 | 174,90 | 2,64% | 437,00 |
| 28.07.2025 | 173,20 | 176,20 | 165,90 | 170,40 | -0,87% | 1.250,00 |
| 25.07.2025 | 171,30 | 172,00 | 168,50 | 171,90 | 0,29% | - |
| 24.07.2025 | 168,80 | 172,30 | 168,30 | 171,40 | 1,78% | 480,00 |
| 23.07.2025 | 159,70 | 169,30 | 159,50 | 168,40 | 6,92% | 1.229,00 |
| 22.07.2025 | 160,60 | 161,30 | 155,00 | 157,50 | -1,38% | 295,00 |
| 21.07.2025 | 155,90 | 160,50 | 155,90 | 159,70 | 2,57% | 2.159,00 |
| 18.07.2025 | 160,70 | 160,70 | 155,00 | 155,70 | -2,75% | 540,00 |
| 17.07.2025 | 152,80 | 160,40 | 152,80 | 160,10 | 5,54% | 1.920,00 |
| 16.07.2025 | 148,20 | 155,00 | 145,60 | 151,70 | 2,36% | 2.469,00 |
| 15.07.2025 | 146,00 | 149,80 | 145,00 | 148,20 | 3,28% | 430,00 |
| 14.07.2025 | 145,70 | 145,80 | 142,90 | 143,50 | -1,78% | - |
| 11.07.2025 | 141,70 | 148,10 | 141,20 | 146,10 | 2,81% | 1.005,00 |
| 10.07.2025 | 144,70 | 145,30 | 141,30 | 142,10 | -1,93% | 1.223,00 |
| 09.07.2025 | 138,80 | 145,80 | 138,80 | 144,90 | 4,39% | - |
| 08.07.2025 | 137,60 | 139,10 | 137,20 | 138,80 | 1,09% | - |
| 07.07.2025 | 138,70 | 139,20 | 136,90 | 137,30 | -0,72% | 3.570,00 |
| 04.07.2025 | 138,00 | 138,80 | 136,50 | 138,30 | -0,07% | 675,00 |
| 03.07.2025 | 142,10 | 142,80 | 136,50 | 138,40 | -2,19% | 2.400,00 |
| 02.07.2025 | 139,60 | 143,40 | 138,60 | 141,50 | 1,58% | 242,00 |
| 01.07.2025 | 141,00 | 141,60 | 139,00 | 139,30 | -1,14% | - |
| 30.06.2025 | 139,00 | 141,30 | 139,00 | 140,90 | 1,51% | 1.288,00 |
| 27.06.2025 | 134,80 | 139,80 | 134,60 | 138,80 | 3,20% | 216,00 |
| 26.06.2025 | 132,90 | 136,00 | 132,70 | 134,50 | 1,20% | 1.385,00 |
| 25.06.2025 | 136,40 | 136,70 | 132,70 | 132,90 | -2,49% | 490,00 |
| 24.06.2025 | 137,40 | 139,00 | 135,20 | 136,30 | -0,29% | 500,00 |
| 23.06.2025 | 136,40 | 137,00 | 135,20 | 136,70 | 0,07% | 1.574,00 |
| 20.06.2025 | 137,00 | 138,80 | 136,00 | 136,60 | 0,22% | - |
| 19.06.2025 | 137,20 | 138,70 | 135,80 | 136,30 | -0,80% | - |
| 18.06.2025 | 141,40 | 142,40 | 137,30 | 137,40 | -4,78% | 770,00 |
| 17.06.2025 | 140,80 | 146,20 | 140,60 | 144,30 | 2,27% | - |
| 16.06.2025 | 142,80 | 148,20 | 141,10 | 141,10 | -1,26% | 880,00 |
| 13.06.2025 | 141,80 | 144,40 | 139,20 | 142,90 | -0,14% | 325,00 |
| 12.06.2025 | 147,00 | 147,30 | 142,40 | 143,10 | -2,85% | 612,00 |
| 11.06.2025 | 147,20 | 148,60 | 146,70 | 147,30 | -0,20% | 625,00 |
| 10.06.2025 | 148,50 | 149,70 | 146,90 | 147,60 | -0,47% | - |
| 09.06.2025 | 148,30 | 150,00 | 147,40 | 148,30 | 0,00% | - |
| 06.06.2025 | 148,60 | 149,50 | 145,70 | 148,30 | -0,27% | - |
| 05.06.2025 | 149,70 | 150,00 | 148,40 | 148,70 | -0,67% | 3.087,00 |
| 04.06.2025 | 150,30 | 151,50 | 148,60 | 149,70 | -0,27% | - |
| 03.06.2025 | 152,30 | 153,90 | 149,20 | 150,10 | -1,57% | 51,00 |
| 02.06.2025 | 153,10 | 153,80 | 151,70 | 152,50 | -0,65% | - |
| 30.05.2025 | 156,00 | 156,90 | 152,60 | 153,50 | -1,54% | - |
| 29.05.2025 | 153,20 | 156,70 | 152,20 | 155,90 | 2,23% | 2.037,00 |
| 28.05.2025 | 153,50 | 158,10 | 152,30 | 152,50 | -0,78% | 3.253,00 |
| 27.05.2025 | 152,60 | 154,10 | 151,60 | 153,70 | 0,59% | 252,00 |
| 26.05.2025 | 151,50 | 155,20 | 151,30 | 152,80 | 1,53% | 1.810,00 |
| 23.05.2025 | 152,90 | 154,40 | 148,60 | 150,50 | -1,57% | 2.468,00 |
| 22.05.2025 | 154,40 | 155,30 | 150,90 | 152,90 | -1,29% | 4.468,00 |
| 21.05.2025 | 155,90 | 157,70 | 154,70 | 154,90 | -0,58% | 772,00 |
| 20.05.2025 | 158,80 | 160,10 | 155,20 | 155,80 | -2,20% | 80,00 |
| 19.05.2025 | 159,20 | 160,60 | 158,60 | 159,30 | 0,00% | 1.973,00 |
| 16.05.2025 | 162,20 | 162,70 | 158,70 | 159,30 | -1,85% | 2.572,00 |
| 15.05.2025 | 164,00 | 164,80 | 160,80 | 162,30 | -1,16% | 2.270,00 |
| 14.05.2025 | 167,20 | 169,00 | 163,60 | 164,20 | -1,79% | 1.229,00 |
| 13.05.2025 | 159,50 | 176,40 | 159,30 | 167,20 | 2,20% | 1.302,00 |
| 12.05.2025 | 161,50 | 165,50 | 158,30 | 163,60 | 1,87% | 1.309,00 |
| 09.05.2025 | 163,30 | 163,50 | 160,40 | 160,60 | -1,65% | - |
| 08.05.2025 | 160,70 | 164,80 | 160,10 | 163,30 | 1,87% | 2.834,00 |
| 07.05.2025 | 158,50 | 161,30 | 157,90 | 160,30 | 1,65% | 382,00 |
| 06.05.2025 | 157,50 | 158,80 | 154,70 | 157,70 | 0,00% | 1.685,00 |
| 05.05.2025 | 160,40 | 163,20 | 157,00 | 157,70 | -1,68% | 1.316,00 |
| 02.05.2025 | 159,70 | 161,50 | 158,60 | 160,40 | 0,88% | 520,00 |
| 30.04.2025 | 158,10 | 160,10 | 158,10 | 159,00 | 1,27% | - |
| 29.04.2025 | 161,10 | 162,30 | 155,70 | 157,00 | -2,42% | 769,00 |
| 28.04.2025 | 158,00 | 162,00 | 156,30 | 160,90 | 2,03% | 1.115,00 |
| 25.04.2025 | 153,90 | 157,90 | 153,40 | 157,70 | 2,27% | 1.130,00 |
| 24.04.2025 | 149,20 | 155,20 | 148,90 | 154,20 | 3,01% | 2.640,00 |
| 23.04.2025 | 155,40 | 156,50 | 148,80 | 149,70 | -3,36% | - |
| 22.04.2025 | 153,00 | 155,70 | 152,40 | 154,90 | 0,91% | - |
| 17.04.2025 | 155,40 | 155,70 | 152,20 | 153,50 | -1,22% | 400,00 |
| 16.04.2025 | 153,20 | 157,10 | 152,90 | 155,40 | 0,65% | - |
| 15.04.2025 | 153,70 | 155,40 | 152,00 | 154,40 | 0,72% | 1.542,00 |
| 14.04.2025 | 147,90 | 154,70 | 147,20 | 153,30 | 3,02% | 690,00 |
| 11.04.2025 | 148,30 | 149,70 | 145,40 | 148,80 | 0,40% | 135,00 |
| 10.04.2025 | 143,50 | 149,60 | 143,40 | 148,20 | 3,06% | 1.000,00 |
| 09.04.2025 | 142,00 | 144,40 | 139,00 | 143,80 | 0,91% | 200,00 |
| 08.04.2025 | 142,60 | 147,40 | 139,50 | 142,50 | 0,42% | 144,00 |
| 07.04.2025 | 130,40 | 145,00 | 126,70 | 141,90 | 3,65% | 1.202,00 |
| 04.04.2025 | 143,80 | 145,50 | 135,10 | 136,90 | -4,73% | 999,00 |
| 03.04.2025 | 143,70 | 148,00 | 142,20 | 143,70 | -3,30% | 1.628,00 |
| 02.04.2025 | 143,80 | 149,40 | 143,30 | 148,60 | 2,77% | 840,00 |
| 01.04.2025 | 135,00 | 144,80 | 134,60 | 144,60 | 7,67% | 948,00 |
| 31.03.2025 | 137,50 | 137,50 | 133,90 | 134,30 | -2,47% | 3.558,00 |
| 28.03.2025 | 139,50 | 141,70 | 137,30 | 137,70 | -1,29% | 1.965,00 |
| 27.03.2025 | 139,80 | 142,60 | 138,80 | 139,50 | -0,50% | 5.040,00 |
| 26.03.2025 | 139,80 | 142,50 | 139,20 | 140,20 | 0,21% | 1.342,00 |