177,700€
-1,06%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 180,20 | 180,30 | 177,90 | 178,40 | -1,00% | - |
| 23.06.2026 | 176,90 | 183,30 | 173,90 | 180,20 | 1,41% | 265,00 |
| 22.06.2026 | 178,40 | 179,10 | 175,30 | 177,70 | -0,22% | 330,00 |
| 19.06.2026 | 177,80 | 180,20 | 177,60 | 178,10 | 0,06% | - |
| 18.06.2026 | 180,40 | 182,10 | 176,20 | 178,00 | -1,49% | 27,00 |
| 17.06.2026 | 176,60 | 181,40 | 176,60 | 180,70 | 2,21% | 2.040,00 |
| 16.06.2026 | 175,40 | 177,30 | 174,70 | 176,80 | 0,68% | 3.315,00 |
| 15.06.2026 | 176,90 | 178,70 | 174,50 | 175,60 | -0,34% | 10.240,00 |
| 12.06.2026 | 174,90 | 176,60 | 172,10 | 176,20 | 0,92% | - |
| 11.06.2026 | 172,10 | 174,80 | 170,60 | 174,60 | 1,69% | - |
| 10.06.2026 | 173,00 | 173,20 | 167,90 | 171,70 | -0,92% | - |
| 09.06.2026 | 171,30 | 175,70 | 170,80 | 173,30 | 1,29% | 1.120,00 |
| 08.06.2026 | 173,20 | 173,60 | 168,30 | 171,10 | -0,98% | 4.800,00 |
| 05.06.2026 | 172,80 | 176,90 | 172,20 | 172,80 | -0,52% | 250,00 |
| 04.06.2026 | 173,90 | 175,90 | 172,20 | 173,70 | -0,12% | 35,00 |
| 03.06.2026 | 178,20 | 179,70 | 172,80 | 173,90 | -2,03% | 400,00 |
| 02.06.2026 | 178,70 | 181,70 | 177,50 | 177,50 | -0,62% | 75,00 |
| 01.06.2026 | 182,30 | 183,40 | 178,40 | 178,60 | -1,81% | - |
| 29.05.2026 | 182,90 | 184,90 | 179,60 | 181,90 | -0,05% | 789,00 |
| 28.05.2026 | 183,10 | 185,00 | 179,80 | 182,00 | -1,09% | 878,00 |
| 27.05.2026 | 186,50 | 186,90 | 183,40 | 184,00 | -1,23% | 1.225,00 |
| 26.05.2026 | 189,50 | 189,70 | 185,00 | 186,30 | -1,79% | - |
| 25.05.2026 | 190,30 | 190,40 | 184,80 | 189,70 | 0,37% | - |
| 22.05.2026 | 190,90 | 192,50 | 188,80 | 189,00 | -1,00% | 1.650,00 |
| 21.05.2026 | 193,70 | 196,40 | 189,20 | 190,90 | -1,39% | - |
| 20.05.2026 | 188,10 | 196,10 | 188,10 | 193,60 | 2,76% | 114,00 |
| 19.05.2026 | 192,00 | 193,80 | 188,00 | 188,40 | -2,08% | - |
| 18.05.2026 | 194,90 | 195,70 | 191,40 | 192,40 | -1,43% | - |
| 15.05.2026 | 191,90 | 197,80 | 190,40 | 195,20 | 1,72% | 1.322,00 |
| 14.05.2026 | 199,85 | 201,50 | 191,20 | 191,90 | -3,93% | 2.300,00 |
| 13.05.2026 | 196,20 | 203,25 | 195,30 | 199,75 | 2,07% | 2.350,00 |
| 12.05.2026 | 215,75 | 216,00 | 193,50 | 195,70 | -9,19% | 1.879,00 |
| 11.05.2026 | 214,50 | 217,25 | 212,75 | 215,50 | 0,00% | 619,00 |
| 08.05.2026 | 216,00 | 217,25 | 214,00 | 215,50 | -0,12% | 3.852,00 |
| 07.05.2026 | 214,00 | 217,75 | 213,75 | 215,75 | 0,70% | - |
| 06.05.2026 | 209,50 | 216,00 | 209,50 | 214,25 | 2,63% | 3.450,00 |
| 05.05.2026 | 204,50 | 210,00 | 204,50 | 208,75 | 2,20% | 150,00 |
| 04.05.2026 | 199,30 | 206,00 | 199,00 | 204,25 | 2,59% | 260,00 |
| 30.04.2026 | 192,10 | 199,90 | 192,10 | 199,10 | 3,21% | 694,00 |
| 29.04.2026 | 195,20 | 196,60 | 192,80 | 192,90 | -0,92% | - |
| 28.04.2026 | 194,50 | 197,70 | 194,00 | 194,70 | 0,05% | 1.876,00 |
| 27.04.2026 | 193,10 | 197,30 | 193,10 | 194,60 | 0,52% | 2.405,00 |
| 24.04.2026 | 193,20 | 194,70 | 190,90 | 193,60 | 0,47% | - |
| 23.04.2026 | 193,10 | 194,10 | 191,20 | 192,70 | -0,77% | - |
| 22.04.2026 | 192,40 | 194,40 | 189,00 | 194,20 | 1,52% | - |
| 21.04.2026 | 194,50 | 196,70 | 191,00 | 191,30 | -1,44% | 96,00 |
| 20.04.2026 | 193,80 | 195,30 | 192,70 | 194,10 | -0,67% | 3.641,00 |
| 17.04.2026 | 191,60 | 198,60 | 191,10 | 195,40 | 2,30% | 2.605,00 |
| 16.04.2026 | 188,60 | 192,10 | 185,90 | 191,00 | 1,43% | 3.614,00 |
| 15.04.2026 | 187,60 | 189,70 | 186,80 | 188,30 | 0,27% | 615,00 |
| 14.04.2026 | 192,00 | 193,70 | 186,00 | 187,80 | -1,83% | 1.805,00 |
| 13.04.2026 | 180,60 | 191,50 | 180,60 | 191,30 | 4,82% | 2.224,00 |
| 10.04.2026 | 178,30 | 184,10 | 178,10 | 182,50 | 2,36% | 330,00 |
| 09.04.2026 | 186,40 | 186,90 | 175,60 | 178,30 | -4,70% | - |
| 08.04.2026 | 181,40 | 187,70 | 178,60 | 187,10 | 7,90% | 900,00 |
| 07.04.2026 | 173,50 | 174,70 | 167,00 | 173,40 | 0,58% | 1.994,00 |
| 02.04.2026 | 173,90 | 175,70 | 168,60 | 172,40 | -2,43% | 1.515,00 |
| 01.04.2026 | 175,30 | 177,90 | 173,70 | 176,70 | 1,38% | - |
| 31.03.2026 | 182,10 | 182,70 | 170,30 | 174,30 | -3,81% | 2.868,00 |
| 30.03.2026 | 180,90 | 182,50 | 180,20 | 181,20 | 0,17% | 1.000,00 |
| 27.03.2026 | 186,90 | 187,10 | 180,60 | 180,90 | -3,16% | 461,00 |
| 26.03.2026 | 189,10 | 189,30 | 184,20 | 186,80 | -1,58% | 319,00 |
| 25.03.2026 | 188,10 | 197,60 | 187,90 | 189,80 | 1,17% | - |
| 24.03.2026 | 187,10 | 189,60 | 184,60 | 187,60 | -0,85% | - |
| 23.03.2026 | 182,10 | 193,30 | 179,90 | 189,20 | 2,05% | 1.502,00 |
| 20.03.2026 | 190,10 | 192,20 | 185,10 | 185,40 | -2,57% | 2.357,00 |
| 19.03.2026 | 189,90 | 198,80 | 185,80 | 190,30 | 0,16% | - |
| 18.03.2026 | 197,90 | 199,25 | 190,00 | 190,00 | -3,60% | 3.120,00 |
| 17.03.2026 | 191,60 | 198,80 | 187,50 | 197,10 | 2,28% | 2.080,00 |
| 16.03.2026 | 187,90 | 193,00 | 185,00 | 192,70 | 2,83% | 598,00 |
| 13.03.2026 | 196,70 | 198,20 | 186,60 | 187,40 | -4,68% | 350,00 |
| 12.03.2026 | 200,05 | 202,25 | 194,50 | 196,60 | -2,43% | 1.074,00 |
| 11.03.2026 | 201,25 | 203,75 | 199,20 | 201,50 | 0,37% | - |
| 10.03.2026 | 199,40 | 203,75 | 198,40 | 200,75 | 0,32% | - |
| 09.03.2026 | 199,20 | 200,65 | 193,40 | 200,10 | -1,19% | 1.356,00 |
| 06.03.2026 | 200,15 | 204,25 | 199,75 | 202,50 | 1,38% | 55,00 |
| 05.03.2026 | 203,00 | 205,00 | 199,30 | 199,75 | -2,08% | 2.070,00 |
| 04.03.2026 | 200,05 | 204,50 | 199,40 | 204,00 | 1,49% | - |
| 03.03.2026 | 207,00 | 207,00 | 198,90 | 201,00 | -3,37% | - |
| 02.03.2026 | 201,00 | 209,00 | 201,00 | 208,00 | 2,09% | 1.100,00 |
| 27.02.2026 | 207,00 | 207,75 | 203,50 | 203,75 | -1,21% | - |
| 26.02.2026 | 208,50 | 208,75 | 206,00 | 206,25 | -1,20% | 620,00 |
| 25.02.2026 | 205,00 | 210,25 | 204,50 | 208,75 | 1,58% | 2.651,00 |
| 24.02.2026 | 206,75 | 206,75 | 202,25 | 205,50 | -0,72% | - |
| 23.02.2026 | 218,75 | 218,75 | 203,25 | 207,00 | -5,48% | 8.966,00 |
| 20.02.2026 | 218,00 | 221,75 | 217,25 | 219,00 | 0,46% | 1.354,00 |
| 19.02.2026 | 223,75 | 224,00 | 217,50 | 218,00 | -2,79% | 5.040,00 |
| 18.02.2026 | 218,00 | 224,25 | 217,75 | 224,25 | 2,99% | 140,00 |
| 17.02.2026 | 221,75 | 224,00 | 214,00 | 217,75 | -2,13% | 6.454,00 |
| 16.02.2026 | 222,75 | 225,00 | 221,00 | 222,50 | -0,22% | 155,00 |
| 13.02.2026 | 217,00 | 223,25 | 215,75 | 223,00 | 3,00% | - |
| 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 |