99,750€
0,55%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 100,50 | 101,20 | 99,50 | 99,65 | 0,45% | 35,00 |
| 17.04.2024 | 99,10 | 101,00 | 99,10 | 99,20 | -0,30% | 179,00 |
| 16.04.2024 | 101,40 | 101,40 | 99,40 | 99,50 | -1,87% | 1.139,00 |
| 15.04.2024 | 101,60 | 102,40 | 101,20 | 101,40 | 0,00% | 403,00 |
| 12.04.2024 | 100,00 | 103,00 | 99,70 | 101,40 | 1,20% | 621,00 |
| 11.04.2024 | 102,20 | 102,20 | 100,20 | 100,20 | -3,09% | 594,00 |
| 10.04.2024 | 101,20 | 103,40 | 101,20 | 103,40 | 2,38% | 636,00 |
| 09.04.2024 | 102,20 | 102,40 | 101,00 | 101,00 | -2,13% | 48,00 |
| 08.04.2024 | 101,40 | 103,20 | 98,30 | 103,20 | 1,98% | 910,00 |
| 05.04.2024 | 103,00 | 103,60 | 101,00 | 101,20 | -0,98% | 1.155,00 |
| 04.04.2024 | 104,20 | 105,00 | 102,20 | 102,20 | -0,58% | 2.660,00 |
| 03.04.2024 | 102,00 | 104,60 | 101,80 | 102,80 | -0,58% | 1.650,00 |
| 02.04.2024 | 101,60 | 104,00 | 101,40 | 103,40 | 1,77% | 937,00 |
| 28.03.2024 | 102,00 | 103,40 | 101,60 | 101,60 | -1,93% | 693,00 |
| 27.03.2024 | 101,20 | 104,00 | 101,00 | 103,60 | 2,37% | 1.715,00 |
| 26.03.2024 | 99,90 | 101,80 | 99,80 | 101,20 | 1,91% | 1.431,00 |
| 25.03.2024 | 99,80 | 100,00 | 99,30 | 99,30 | 0,20% | 1.074,00 |
| 22.03.2024 | 98,50 | 99,50 | 98,50 | 99,10 | 0,51% | 456,00 |
| 21.03.2024 | 96,80 | 98,60 | 96,80 | 98,60 | 1,34% | 805,00 |
| 20.03.2024 | 95,70 | 97,40 | 95,70 | 97,30 | 1,04% | 1.049,00 |
| 19.03.2024 | 95,60 | 96,70 | 95,50 | 96,30 | 0,10% | 368,00 |
| 18.03.2024 | 97,50 | 97,50 | 95,70 | 96,20 | 0,21% | 1.106,00 |
| 15.03.2024 | 97,00 | 97,80 | 96,00 | 96,00 | -1,94% | 706,00 |
| 14.03.2024 | 95,60 | 98,00 | 95,60 | 97,90 | 3,60% | 937,00 |
| 13.03.2024 | 94,40 | 95,10 | 94,40 | 94,50 | -1,05% | 97,00 |
| 12.03.2024 | 94,90 | 95,50 | 93,80 | 95,50 | 1,60% | 1.432,00 |
| 11.03.2024 | 94,80 | 94,90 | 93,30 | 94,00 | -0,95% | 310,00 |
| 08.03.2024 | 94,90 | 95,00 | 93,20 | 94,90 | 1,93% | 1.150,00 |
| 07.03.2024 | 90,70 | 94,00 | 90,70 | 93,10 | 2,31% | 1.213,00 |
| 06.03.2024 | 90,60 | 92,10 | 90,10 | 91,00 | 0,66% | 1.858,00 |
| 05.03.2024 | 94,20 | 94,20 | 90,40 | 90,40 | -3,11% | 2.513,00 |
| 04.03.2024 | 94,10 | 94,90 | 93,30 | 93,30 | -0,85% | 1.226,00 |
| 01.03.2024 | 94,90 | 95,40 | 92,60 | 94,10 | -0,74% | 1.522,00 |
| 29.02.2024 | 95,90 | 95,90 | 94,80 | 94,80 | -0,32% | 394,00 |
| 28.02.2024 | 95,40 | 95,50 | 95,10 | 95,10 | 0,32% | 1.095,00 |
| 27.02.2024 | 95,10 | 95,40 | 94,80 | 94,80 | 0,00% | 410,00 |
| 26.02.2024 | 94,60 | 95,30 | 94,60 | 94,80 | 0,21% | 645,00 |
| 23.02.2024 | 94,90 | 95,20 | 94,60 | 94,60 | 0,00% | 369,00 |
| 22.02.2024 | 95,00 | 95,00 | 94,60 | 94,60 | 0,11% | 354,00 |
| 21.02.2024 | 95,20 | 95,20 | 94,40 | 94,50 | -0,42% | 557,00 |
| 20.02.2024 | 94,70 | 94,90 | 94,50 | 94,90 | 0,32% | 903,00 |
| 19.02.2024 | 94,90 | 95,20 | 94,40 | 94,60 | -0,42% | 1.897,00 |
| 16.02.2024 | 95,00 | 95,80 | 95,00 | 95,00 | 0,53% | 870,00 |
| 15.02.2024 | 94,60 | 95,50 | 94,30 | 94,50 | 0,32% | 693,00 |
| 14.02.2024 | 94,80 | 94,80 | 94,20 | 94,20 | -0,21% | 1.057,00 |
| 13.02.2024 | 95,10 | 95,10 | 94,40 | 94,40 | -1,05% | 1.151,00 |
| 12.02.2024 | 95,10 | 95,40 | 94,40 | 95,40 | -0,62% | 786,00 |
| 09.02.2024 | 95,60 | 96,00 | 94,50 | 96,00 | 1,48% | 776,00 |
| 08.02.2024 | 94,80 | 95,00 | 94,40 | 94,60 | -0,42% | 911,00 |
| 07.02.2024 | 94,70 | 95,00 | 94,60 | 95,00 | 0,53% | 208,00 |
| 06.02.2024 | 94,80 | 95,00 | 94,30 | 94,50 | -0,21% | 721,00 |
| 05.02.2024 | 95,00 | 95,60 | 94,40 | 94,70 | 0,64% | 1.125,00 |
| 02.02.2024 | 95,00 | 95,00 | 94,00 | 94,10 | -0,53% | 1.361,00 |
| 01.02.2024 | 94,70 | 95,90 | 94,60 | 94,60 | -0,32% | 2.004,00 |
| 31.01.2024 | 89,50 | 95,00 | 89,50 | 94,90 | 6,03% | 3.928,00 |
| 30.01.2024 | 91,10 | 91,10 | 89,50 | 89,50 | -2,40% | 287,00 |
| 29.01.2024 | 89,90 | 91,80 | 89,80 | 91,70 | 1,21% | 824,00 |
| 26.01.2024 | 89,90 | 90,90 | 89,00 | 90,60 | 1,23% | 588,00 |
| 25.01.2024 | 89,90 | 90,50 | 88,90 | 89,50 | 1,47% | 906,00 |
| 24.01.2024 | 90,50 | 90,50 | 88,20 | 88,20 | 0,00% | 491,00 |
| 23.01.2024 | 89,20 | 90,30 | 88,20 | 88,20 | 0,00% | 319,00 |
| 22.01.2024 | 88,10 | 90,30 | 88,10 | 88,20 | 0,92% | 1.466,00 |
| 19.01.2024 | 89,60 | 90,10 | 87,30 | 87,40 | -2,46% | 643,00 |
| 18.01.2024 | 89,50 | 91,20 | 89,20 | 89,60 | 1,82% | 330,00 |
| 17.01.2024 | 90,90 | 90,90 | 88,00 | 88,00 | -3,08% | 644,00 |
| 16.01.2024 | 89,60 | 92,10 | 89,60 | 90,80 | 0,67% | 452,00 |
| 15.01.2024 | 92,00 | 92,50 | 90,20 | 90,20 | -1,64% | 347,00 |
| 12.01.2024 | 90,30 | 93,00 | 89,80 | 91,70 | 0,88% | 467,00 |
| 11.01.2024 | 91,00 | 92,20 | 90,20 | 90,90 | 1,22% | 879,00 |
| 10.01.2024 | 91,00 | 91,40 | 89,80 | 89,80 | -1,64% | 949,00 |
| 09.01.2024 | 90,90 | 91,50 | 90,60 | 91,30 | -0,11% | 358,00 |
| 08.01.2024 | 88,20 | 91,60 | 88,20 | 91,40 | 0,00% | 892,00 |
| 05.01.2024 | 91,00 | 91,40 | 89,40 | 91,40 | -1,08% | 1.255,00 |
| 04.01.2024 | 92,70 | 92,70 | 90,70 | 92,40 | 1,43% | 588,00 |
| 03.01.2024 | 93,90 | 93,90 | 91,10 | 91,10 | -4,71% | 681,00 |
| 02.01.2024 | 93,80 | 95,60 | 92,60 | 95,60 | 1,59% | 687,00 |
| 29.12.2023 | 94,40 | 95,00 | 93,80 | 94,10 | -1,26% | 796,00 |
| 28.12.2023 | 96,00 | 96,00 | 93,70 | 95,30 | -0,63% | 515,00 |
| 27.12.2023 | 93,50 | 95,90 | 92,90 | 95,90 | 1,16% | 1.099,00 |
| 22.12.2023 | 92,00 | 94,80 | 92,00 | 94,80 | 4,64% | 1.816,00 |
| 21.12.2023 | 92,60 | 92,60 | 90,60 | 90,60 | -1,31% | 641,00 |
| 20.12.2023 | 93,90 | 93,90 | 91,80 | 91,80 | -2,24% | 774,00 |
| 19.12.2023 | 90,80 | 94,00 | 90,10 | 93,90 | 4,22% | 2.332,00 |
| 18.12.2023 | 89,10 | 90,90 | 89,10 | 90,10 | 1,69% | 1.304,00 |
| 15.12.2023 | 87,20 | 91,40 | 87,20 | 88,60 | 1,96% | 4.842,00 |
| 14.12.2023 | 86,00 | 87,20 | 85,40 | 86,90 | 3,08% | 952,00 |
| 13.12.2023 | 85,10 | 87,70 | 84,30 | 84,30 | -0,82% | 964,00 |
| 12.12.2023 | 86,60 | 86,60 | 85,00 | 85,00 | -0,58% | 1.425,00 |
| 11.12.2023 | 86,50 | 87,30 | 85,50 | 85,50 | -3,17% | 599,00 |
| 08.12.2023 | 86,80 | 88,30 | 86,10 | 88,30 | 1,61% | 552,00 |
| 07.12.2023 | 86,30 | 87,60 | 86,20 | 86,90 | 0,12% | 1.659,00 |
| 06.12.2023 | 86,20 | 87,50 | 86,20 | 86,80 | 0,70% | 775,00 |
| 05.12.2023 | 85,90 | 87,00 | 85,30 | 86,20 | 1,29% | 1.420,00 |
| 04.12.2023 | 88,40 | 88,50 | 85,10 | 85,10 | -4,27% | 1.513,00 |
| 01.12.2023 | 87,60 | 88,90 | 87,50 | 88,90 | 1,14% | 351,00 |
| 30.11.2023 | 86,50 | 88,30 | 85,10 | 87,90 | 1,62% | 868,00 |
| 29.11.2023 | 84,60 | 87,50 | 84,60 | 86,50 | 2,73% | 1.116,00 |
| 28.11.2023 | 86,80 | 86,80 | 84,20 | 84,20 | -3,33% | 180,00 |
| 27.11.2023 | 84,30 | 87,10 | 84,30 | 87,10 | 3,32% | 158,00 |
| 24.11.2023 | 85,40 | 85,50 | 84,30 | 84,30 | -1,98% | 538,00 |