180,200€
-0,33%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 177,60 | 186,40 | 177,40 | 181,70 | 2,42% | - |
| 13.10.2026 | 180,70 | 181,10 | 175,80 | 177,40 | -1,50% | - |
| 12.10.2026 | 173,80 | 180,80 | 173,40 | 180,10 | 3,51% | 920,00 |
| 09.10.2026 | 168,60 | 176,10 | 168,40 | 174,00 | 3,33% | - |
| 08.10.2026 | 168,90 | 169,40 | 166,10 | 168,40 | -0,88% | - |
| 07.10.2026 | 173,20 | 174,20 | 168,60 | 169,90 | -2,13% | - |
| 06.10.2026 | 173,30 | 174,90 | 172,40 | 173,60 | 0,58% | - |
| 05.10.2026 | 172,70 | 174,90 | 171,30 | 172,60 | -0,12% | 540,00 |
| 02.10.2026 | 174,10 | 175,80 | 171,80 | 172,80 | -0,69% | - |
| 01.10.2026 | 176,30 | 177,20 | 173,10 | 174,00 | -1,58% | 3.410,00 |
| 30.09.2026 | 174,70 | 178,50 | 172,80 | 176,80 | 1,32% | 1.240,00 |
| 29.09.2026 | 177,70 | 178,10 | 174,40 | 174,50 | -1,91% | - |
| 28.09.2026 | 175,90 | 178,10 | 174,70 | 177,90 | 0,96% | - |
| 25.09.2026 | 174,90 | 178,00 | 173,60 | 176,20 | 0,74% | - |
| 24.09.2026 | 175,70 | 176,90 | 172,40 | 174,90 | -0,74% | - |
| 23.09.2026 | 175,80 | 177,40 | 173,50 | 176,20 | 0,63% | - |
| 22.09.2026 | 173,10 | 179,20 | 171,80 | 175,10 | 1,21% | 1.800,00 |
| 21.09.2026 | 172,80 | 176,90 | 171,20 | 173,00 | 0,87% | 2.250,00 |
| 18.09.2026 | 173,30 | 176,00 | 171,30 | 171,50 | -0,92% | - |
| 17.09.2026 | 172,20 | 181,10 | 171,80 | 173,10 | 0,76% | - |
| 16.09.2026 | 172,70 | 174,90 | 170,10 | 171,80 | -0,35% | 2.300,00 |
| 15.09.2026 | 171,90 | 176,10 | 170,80 | 172,40 | 0,06% | - |
| 14.09.2026 | 173,90 | 174,10 | 170,10 | 172,30 | -1,09% | - |
| 11.09.2026 | 174,90 | 176,40 | 172,60 | 174,20 | -0,11% | - |
| 10.09.2026 | 177,70 | 178,80 | 173,60 | 174,40 | -1,80% | - |
| 09.09.2026 | 180,80 | 183,00 | 177,00 | 177,60 | -1,72% | 725,00 |
| 08.09.2026 | 180,50 | 186,30 | 179,60 | 180,70 | -0,17% | - |
| 07.09.2026 | 177,80 | 181,60 | 177,60 | 181,00 | 1,63% | 2.220,00 |
| 04.09.2026 | 177,10 | 179,60 | 175,60 | 178,10 | 0,68% | 1.910,00 |
| 03.09.2026 | 179,10 | 180,50 | 175,80 | 176,90 | -1,17% | 1.966,00 |
| 02.09.2026 | 182,30 | 182,90 | 178,70 | 179,00 | -1,86% | - |
| 01.09.2026 | 186,60 | 187,20 | 181,10 | 182,40 | -2,04% | 810,00 |
| 31.08.2026 | 185,70 | 188,70 | 184,40 | 186,20 | 0,22% | 3.090,00 |
| 28.08.2026 | 184,10 | 188,70 | 183,00 | 185,80 | 0,54% | - |
| 27.08.2026 | 184,40 | 188,50 | 182,70 | 184,80 | 0,38% | - |
| 26.08.2026 | 186,50 | 192,90 | 184,00 | 184,10 | -1,29% | - |
| 25.08.2026 | 181,80 | 189,90 | 181,80 | 186,50 | 2,36% | - |
| 24.08.2026 | 181,60 | 184,40 | 177,80 | 182,20 | 0,94% | 1.250,00 |
| 21.08.2026 | 177,60 | 181,90 | 176,30 | 180,50 | 1,63% | - |
| 20.08.2026 | 176,90 | 178,70 | 175,50 | 177,60 | 0,34% | 300,00 |
| 19.08.2026 | 178,40 | 180,10 | 176,60 | 177,00 | -0,90% | - |
| 18.08.2026 | 180,50 | 181,30 | 177,90 | 178,60 | -1,22% | - |
| 17.08.2026 | 184,60 | 185,20 | 179,20 | 180,80 | -1,47% | - |
| 14.08.2026 | 178,50 | 184,20 | 171,80 | 183,50 | 2,74% | - |
| 13.08.2026 | 181,80 | 184,80 | 177,90 | 178,60 | -1,60% | 330,00 |
| 12.08.2026 | 187,10 | 187,10 | 180,00 | 181,50 | -2,89% | 150,00 |
| 11.08.2026 | 186,10 | 187,20 | 183,80 | 186,90 | 0,54% | 280,00 |
| 10.08.2026 | 188,80 | 191,20 | 185,20 | 185,90 | -1,38% | 1.710,00 |
| 07.08.2026 | 190,60 | 192,50 | 186,90 | 188,50 | -1,00% | - |
| 06.08.2026 | 190,40 | 191,60 | 188,50 | 190,40 | 0,16% | 250,00 |
| 05.08.2026 | 192,10 | 193,30 | 189,80 | 190,10 | -0,58% | - |
| 04.08.2026 | 192,00 | 193,10 | 188,80 | 191,20 | -0,26% | - |
| 03.08.2026 | 193,70 | 194,30 | 188,60 | 191,70 | -0,57% | - |
| 31.07.2026 | 193,80 | 196,90 | 191,60 | 192,80 | -0,46% | 850,00 |
| 30.07.2026 | 191,60 | 193,90 | 189,10 | 193,70 | 1,04% | 760,00 |
| 29.07.2026 | 190,80 | 193,10 | 188,50 | 191,70 | -0,16% | 1.093,00 |
| 28.07.2026 | 193,20 | 196,50 | 187,50 | 192,00 | -0,36% | 1.740,00 |
| 27.07.2026 | 194,40 | 196,60 | 190,60 | 192,70 | -0,21% | 1.530,00 |
| 24.07.2026 | 188,40 | 197,20 | 186,20 | 193,10 | 2,71% | 4.099,00 |
| 23.07.2026 | 183,00 | 189,40 | 182,80 | 188,00 | 2,29% | 2.425,00 |
| 22.07.2026 | 177,80 | 185,00 | 177,80 | 183,80 | 4,73% | 2.438,00 |
| 21.07.2026 | 172,60 | 175,90 | 172,00 | 175,50 | 2,09% | 1.210,00 |
| 20.07.2026 | 171,00 | 174,30 | 167,70 | 171,90 | 1,12% | - |
| 17.07.2026 | 170,20 | 171,50 | 168,40 | 170,00 | -0,47% | 300,00 |
| 16.07.2026 | 172,50 | 172,80 | 168,40 | 170,80 | -0,93% | 29,00 |
| 15.07.2026 | 167,60 | 172,50 | 165,80 | 172,40 | 2,86% | 400,00 |
| 14.07.2026 | 164,20 | 169,30 | 163,80 | 167,60 | 1,51% | - |
| 13.07.2026 | 164,10 | 166,30 | 161,00 | 165,10 | -0,06% | 450,00 |
| 10.07.2026 | 165,80 | 166,30 | 162,20 | 165,20 | -0,48% | 1.462,00 |
| 09.07.2026 | 168,80 | 169,50 | 164,70 | 166,00 | -1,43% | - |
| 08.07.2026 | 170,20 | 171,20 | 163,30 | 168,40 | -0,94% | 1.420,00 |
| 07.07.2026 | 178,20 | 181,10 | 169,70 | 170,00 | -4,71% | - |
| 06.07.2026 | 178,20 | 180,00 | 176,20 | 178,40 | 0,28% | - |
| 03.07.2026 | 175,90 | 179,30 | 175,50 | 177,90 | 1,19% | 270,00 |
| 02.07.2026 | 175,10 | 180,50 | 171,70 | 175,80 | 0,29% | - |
| 01.07.2026 | 172,80 | 176,10 | 172,80 | 175,30 | 1,39% | 2.500,00 |
| 30.06.2026 | 173,40 | 176,30 | 172,80 | 172,90 | -0,23% | 138,00 |
| 29.06.2026 | 174,40 | 176,20 | 172,50 | 173,30 | -0,52% | 400,00 |
| 26.06.2026 | 172,40 | 174,30 | 168,60 | 174,20 | 0,64% | - |
| 25.06.2026 | 180,40 | 181,40 | 172,60 | 173,10 | -4,05% | - |
| 24.06.2026 | 180,20 | 180,70 | 177,60 | 180,40 | 0,11% | - |
| 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 |