Echtzeit-Aktienkurs MB Financial
Bid:
Ask:
Aktienkurse zur MB Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.03.2019 | 43,60 | 43,71 | 42,16 | 42,38 | -3,46% | 35.365.244,00 |
| 20.03.2019 | 46,02 | 46,02 | 43,81 | 43,90 | -4,34% | 789.225,00 |
| 19.03.2019 | 47,40 | 47,46 | 45,73 | 45,89 | -2,82% | 495.298,00 |
| 18.03.2019 | 46,54 | 47,38 | 46,54 | 47,22 | 1,40% | 755.088,00 |
| 15.03.2019 | 46,69 | 46,94 | 46,47 | 46,57 | -0,34% | 1.362.418,00 |
| 14.03.2019 | 46,07 | 46,81 | 46,00 | 46,73 | 1,41% | 693.703,00 |
| 13.03.2019 | 46,01 | 46,43 | 45,82 | 46,08 | 0,44% | 759.904,00 |
| 12.03.2019 | 44,92 | 45,92 | 44,92 | 45,88 | 2,48% | 932.033,00 |
| 11.03.2019 | 44,28 | 44,95 | 44,07 | 44,77 | 1,40% | 819.107,00 |
| 08.03.2019 | 43,62 | 44,41 | 43,56 | 44,15 | 0,00% | 818.123,00 |
| 06.03.2019 | 45,03 | 45,14 | 44,15 | 44,15 | -1,82% | 675.636,00 |
| 05.03.2019 | 44,89 | 45,24 | 44,05 | 44,97 | 0,11% | 1.731.730,00 |
| 04.03.2019 | 45,39 | 45,95 | 44,64 | 44,92 | -1,21% | 1.795.794,00 |
| 01.03.2019 | 45,49 | 46,06 | 45,35 | 45,47 | 0,44% | 1.405.344,00 |
| 28.02.2019 | 45,62 | 45,74 | 45,23 | 45,27 | -0,68% | 1.728.737,00 |
| 27.02.2019 | 45,15 | 45,71 | 45,01 | 45,58 | 1,00% | 1.818.552,00 |
| 26.02.2019 | 45,33 | 45,77 | 45,06 | 45,13 | -1,14% | 654.681,00 |
| 25.02.2019 | 45,67 | 46,21 | 45,62 | 45,65 | -0,02% | 212.604,00 |
| 21.02.2019 | 46,03 | 46,03 | 45,52 | 45,66 | -0,72% | 153.838,00 |
| 20.02.2019 | 45,38 | 46,00 | 45,19 | 45,99 | 1,41% | 333.798,00 |
| 19.02.2019 | 44,62 | 45,55 | 44,55 | 45,35 | 1,00% | 231.157,00 |
| 15.02.2019 | 44,19 | 45,00 | 44,19 | 44,90 | 2,28% | 325.285,00 |
| 14.02.2019 | 44,01 | 44,18 | 43,68 | 43,90 | -0,97% | 281.270,00 |
| 13.02.2019 | 44,82 | 44,94 | 44,30 | 44,33 | -0,94% | 264.029,00 |
| 12.02.2019 | 44,39 | 44,96 | 44,35 | 44,75 | 1,45% | 201.468,00 |
| 11.02.2019 | 43,92 | 44,16 | 43,71 | 44,11 | 0,75% | 345.784,00 |
| 08.02.2019 | 44,20 | 44,42 | 43,44 | 43,78 | -1,24% | 268.350,00 |
| 07.02.2019 | 44,44 | 45,37 | 44,13 | 44,33 | 0,25% | 528.016,00 |
| 06.02.2019 | 44,31 | 44,63 | 44,12 | 44,22 | -0,56% | 234.483,00 |
| 05.02.2019 | 44,98 | 44,98 | 44,18 | 44,47 | -0,85% | 294.305,00 |
| 04.02.2019 | 44,42 | 44,85 | 44,14 | 44,85 | 0,95% | 392.528,00 |
| 01.02.2019 | 44,37 | 44,73 | 44,23 | 44,43 | 0,11% | 390.592,00 |
| 31.01.2019 | 44,45 | 44,62 | 43,71 | 44,38 | -0,60% | 434.191,00 |
| 30.01.2019 | 45,13 | 45,17 | 44,53 | 44,65 | -1,04% | 500.605,00 |
| 29.01.2019 | 45,53 | 45,68 | 45,12 | 45,12 | -0,92% | 329.374,00 |
| 28.01.2019 | 45,46 | 45,86 | 45,26 | 45,54 | -0,28% | 276.791,00 |
| 25.01.2019 | 45,59 | 46,03 | 45,43 | 45,67 | 0,42% | 685.837,00 |
| 24.01.2019 | 45,18 | 45,62 | 45,05 | 45,48 | 0,26% | 369.367,00 |
| 23.01.2019 | 45,63 | 45,83 | 44,93 | 45,36 | -0,11% | 444.246,00 |
| 22.01.2019 | 44,60 | 45,93 | 44,60 | 45,41 | 1,82% | 741.495,00 |
| 18.01.2019 | 43,70 | 44,64 | 43,48 | 44,60 | 1,94% | 260.043,00 |
| 17.01.2019 | 43,44 | 43,81 | 42,81 | 43,75 | 0,46% | 594.778,00 |
| 16.01.2019 | 42,54 | 43,57 | 42,46 | 43,55 | 2,93% | 607.692,00 |
| 15.01.2019 | 42,05 | 42,36 | 41,39 | 42,31 | 0,38% | 966.289,00 |
| 14.01.2019 | 41,48 | 42,26 | 41,39 | 42,15 | 0,98% | 479.490,00 |
| 11.01.2019 | 41,35 | 41,82 | 41,09 | 41,74 | 0,43% | 323.853,00 |
| 10.01.2019 | 41,66 | 41,78 | 41,12 | 41,56 | -0,53% | 331.143,00 |
| 09.01.2019 | 41,81 | 42,02 | 41,50 | 41,78 | 0,26% | 829.872,00 |
| 08.01.2019 | 41,78 | 41,82 | 40,99 | 41,67 | 0,43% | 371.696,00 |
| 07.01.2019 | 41,03 | 41,85 | 40,85 | 41,49 | 0,63% | 897.427,00 |
| 04.01.2019 | 40,98 | 41,55 | 40,73 | 41,23 | 2,03% | 1.107.542,00 |
| 03.01.2019 | 40,39 | 40,96 | 40,13 | 40,41 | -0,37% | 356.138,00 |
| 02.01.2019 | 39,06 | 40,56 | 39,05 | 40,56 | 2,35% | 491.956,00 |
| 31.12.2018 | 39,63 | 39,82 | 38,94 | 39,63 | 0,79% | 537.018,00 |
| 28.12.2018 | 39,28 | 39,85 | 39,03 | 39,32 | 0,08% | 612.966,00 |
| 27.12.2018 | 38,53 | 39,29 | 38,00 | 39,29 | 0,31% | 666.884,00 |
| 26.12.2018 | 37,63 | 39,21 | 37,13 | 39,17 | 4,68% | 423.013,00 |
| 24.12.2018 | 37,61 | 38,04 | 37,27 | 37,42 | -1,47% | 449.551,00 |
| 21.12.2018 | 38,18 | 39,23 | 37,92 | 37,98 | -1,20% | 2.025.279,00 |
| 20.12.2018 | 38,01 | 38,66 | 37,94 | 38,44 | 0,92% | 671.358,00 |
| 19.12.2018 | 39,12 | 39,53 | 37,86 | 38,09 | -2,53% | 563.184,00 |
| 18.12.2018 | 39,78 | 40,04 | 38,83 | 39,08 | -1,01% | 796.233,00 |
| 17.12.2018 | 39,17 | 40,05 | 39,16 | 39,48 | 0,15% | 691.049,00 |
| 14.12.2018 | 39,92 | 40,50 | 39,31 | 39,42 | -2,28% | 468.219,00 |
| 13.12.2018 | 41,32 | 41,32 | 40,21 | 40,34 | -2,56% | 701.610,00 |
| 12.12.2018 | 41,67 | 41,88 | 41,24 | 41,40 | 0,85% | 412.386,00 |
| 11.12.2018 | 41,95 | 42,11 | 40,72 | 41,05 | -0,73% | 364.735,00 |
| 10.12.2018 | 42,22 | 42,32 | 40,87 | 41,35 | -2,48% | 747.612,00 |
| 07.12.2018 | 42,93 | 43,60 | 42,12 | 42,40 | -1,35% | 337.569,00 |
| 06.12.2018 | 42,42 | 42,99 | 41,48 | 42,98 | -0,32% | 533.722,00 |
| 04.12.2018 | 45,71 | 45,81 | 42,94 | 43,12 | -5,81% | 657.386,00 |
| 03.12.2018 | 46,29 | 46,41 | 45,35 | 45,78 | -0,22% | 862.182,00 |
| 30.11.2018 | 45,14 | 45,99 | 45,14 | 45,88 | 1,48% | 450.082,00 |
| 29.11.2018 | 44,75 | 45,25 | 44,55 | 45,21 | 0,31% | 505.571,00 |
| 28.11.2018 | 44,80 | 45,12 | 44,03 | 45,07 | 1,03% | 395.681,00 |
| 27.11.2018 | 44,53 | 44,91 | 44,30 | 44,61 | -0,31% | 193.552,00 |
| 26.11.2018 | 44,44 | 45,25 | 44,44 | 44,75 | 1,50% | 641.556,00 |
| 23.11.2018 | 43,86 | 44,46 | 43,61 | 44,09 | -0,18% | 203.526,00 |
| 21.11.2018 | 44,37 | 44,85 | 43,77 | 44,17 | -0,27% | 296.331,00 |
| 20.11.2018 | 44,67 | 44,93 | 44,17 | 44,29 | -1,45% | 374.689,00 |
| 19.11.2018 | 45,12 | 45,50 | 44,57 | 44,94 | -0,20% | 628.107,00 |
| 16.11.2018 | 44,87 | 45,38 | 44,87 | 45,03 | -0,62% | 891.295,00 |
| 15.11.2018 | 44,30 | 45,40 | 43,84 | 45,31 | 1,66% | 533.175,00 |
| 14.11.2018 | 45,75 | 45,87 | 43,99 | 44,57 | -1,96% | 479.934,00 |
| 13.11.2018 | 45,86 | 46,16 | 45,35 | 45,46 | 0,24% | 418.424,00 |
| 12.11.2018 | 45,87 | 46,06 | 45,26 | 45,35 | -1,00% | 499.322,00 |
| 09.11.2018 | 45,41 | 46,04 | 45,41 | 45,81 | 0,46% | 387.217,00 |
| 08.11.2018 | 45,41 | 45,92 | 45,28 | 45,60 | 0,26% | 676.498,00 |
| 07.11.2018 | 45,82 | 45,96 | 44,85 | 45,48 | -0,61% | 400.154,00 |
| 06.11.2018 | 45,13 | 45,91 | 45,08 | 45,76 | 1,13% | 405.146,00 |
| 05.11.2018 | 44,91 | 45,45 | 44,88 | 45,25 | 0,67% | 752.966,00 |
| 02.11.2018 | 44,94 | 45,46 | 44,64 | 44,95 | 0,72% | 409.286,00 |
| 01.11.2018 | 44,72 | 44,98 | 44,39 | 44,63 | 0,54% | 410.531,00 |
| 31.10.2018 | 45,02 | 45,29 | 44,33 | 44,39 | 0,07% | 800.438,00 |
| 30.10.2018 | 44,13 | 44,43 | 43,43 | 44,36 | 0,82% | 494.106,00 |
| 29.10.2018 | 43,31 | 44,46 | 42,99 | 44,00 | 2,59% | 436.582,00 |
| 26.10.2018 | 42,47 | 43,41 | 42,40 | 42,89 | -0,16% | 677.104,00 |
| 25.10.2018 | 41,81 | 43,15 | 41,75 | 42,96 | 3,49% | 630.507,00 |
| 24.10.2018 | 42,78 | 42,93 | 41,44 | 41,51 | -3,15% | 638.978,00 |
| 23.10.2018 | 41,40 | 43,17 | 39,39 | 42,86 | 1,59% | 839.363,00 |