103,300€
0,88%
Echtzeit-Aktienkurs MBB SE
Bid:
Ask:
Aktienkurse zur MBB SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 104,40 | 105,00 | 103,10 | 103,20 | 0,78% | 1,00 |
| 30.04.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -0,58% | - |
| 29.04.2024 | 103,60 | 103,60 | 103,00 | 103,00 | 0,39% | 21,00 |
| 26.04.2024 | 102,00 | 102,60 | 102,00 | 102,60 | 1,18% | 42,00 |
| 25.04.2024 | 101,40 | 101,40 | 101,40 | 101,40 | 0,20% | - |
| 24.04.2024 | 101,20 | 101,20 | 101,20 | 101,20 | -0,59% | - |
| 23.04.2024 | 101,80 | 101,80 | 101,80 | 101,80 | 0,00% | - |
| 22.04.2024 | 98,10 | 101,80 | 98,10 | 101,80 | 2,83% | 30,00 |
| 19.04.2024 | 98,00 | 99,00 | 98,00 | 99,00 | -0,50% | 7,00 |
| 18.04.2024 | 99,50 | 99,50 | 99,50 | 99,50 | 0,40% | - |
| 17.04.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -2,27% | - |
| 16.04.2024 | 101,40 | 101,40 | 101,40 | 101,40 | -1,36% | - |
| 15.04.2024 | 101,20 | 102,80 | 101,20 | 102,80 | 0,39% | 5,00 |
| 12.04.2024 | 100,20 | 102,40 | 100,20 | 102,40 | -0,19% | 30,00 |
| 11.04.2024 | 102,60 | 102,60 | 102,60 | 102,60 | 0,00% | - |
| 10.04.2024 | 100,80 | 102,60 | 100,80 | 102,60 | 1,18% | 50,00 |
| 09.04.2024 | 101,40 | 101,40 | 101,40 | 101,40 | 0,00% | - |
| 08.04.2024 | 101,40 | 101,40 | 101,40 | 101,40 | -0,59% | 19,00 |
| 05.04.2024 | 101,80 | 102,00 | 101,80 | 102,00 | -1,92% | 50,00 |
| 04.04.2024 | 103,00 | 104,00 | 103,00 | 104,00 | 1,17% | 48,00 |
| 03.04.2024 | 101,80 | 102,80 | 101,80 | 102,80 | 1,18% | 30,00 |
| 02.04.2024 | 101,60 | 101,60 | 101,60 | 101,60 | -0,78% | - |
| 28.03.2024 | 102,40 | 102,40 | 102,40 | 102,40 | 0,39% | - |
| 27.03.2024 | 99,50 | 102,00 | 99,50 | 102,00 | 2,93% | 50,00 |
| 26.03.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 0,61% | - |
| 25.03.2024 | 98,50 | 98,50 | 98,50 | 98,50 | -0,61% | 100,00 |
| 22.03.2024 | 97,70 | 99,20 | 97,70 | 99,10 | 2,38% | 200,00 |
| 21.03.2024 | 96,80 | 96,80 | 96,80 | 96,80 | 1,15% | - |
| 20.03.2024 | 95,70 | 95,70 | 95,70 | 95,70 | 0,53% | - |
| 19.03.2024 | 95,20 | 95,20 | 95,20 | 95,20 | -1,86% | - |
| 18.03.2024 | 95,60 | 97,00 | 95,60 | 97,00 | 0,94% | 100,00 |
| 15.03.2024 | 96,10 | 96,10 | 96,10 | 96,10 | 1,80% | - |
| 14.03.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 0,00% | - |
| 13.03.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 0,53% | - |
| 12.03.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -1,16% | - |
| 11.03.2024 | 93,50 | 95,00 | 93,50 | 95,00 | 2,04% | 2,00 |
| 08.03.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 0,98% | - |
| 07.03.2024 | 90,70 | 92,20 | 90,70 | 92,20 | 1,77% | 89,00 |
| 06.03.2024 | 90,60 | 90,60 | 90,60 | 90,60 | 0,00% | - |
| 05.03.2024 | 93,90 | 93,90 | 90,60 | 90,60 | -3,82% | 92,00 |
| 04.03.2024 | 94,20 | 94,20 | 94,20 | 94,20 | -0,74% | - |
| 01.03.2024 | 94,90 | 94,90 | 94,90 | 94,90 | -0,21% | - |
| 29.02.2024 | 95,10 | 95,10 | 95,10 | 95,10 | 0,21% | - |
| 28.02.2024 | 94,90 | 94,90 | 94,90 | 94,90 | 0,11% | - |
| 27.02.2024 | 94,80 | 94,80 | 94,80 | 94,80 | 0,21% | - |
| 26.02.2024 | 94,60 | 94,60 | 94,60 | 94,60 | -0,32% | - |
| 23.02.2024 | 94,60 | 94,90 | 94,60 | 94,90 | 0,32% | 117,00 |
| 22.02.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 0,11% | - |
| 21.02.2024 | 94,50 | 94,50 | 94,50 | 94,50 | 0,11% | - |
| 20.02.2024 | 94,40 | 94,40 | 94,40 | 94,40 | 0,00% | - |
| 19.02.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -0,84% | 16,00 |
| 16.02.2024 | 94,70 | 95,20 | 94,70 | 95,20 | 0,74% | 62,00 |
| 15.02.2024 | 94,30 | 94,50 | 94,30 | 94,50 | 0,21% | 25,00 |
| 14.02.2024 | 94,40 | 94,40 | 94,30 | 94,30 | -0,42% | 100,00 |
| 13.02.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 0,21% | - |
| 12.02.2024 | 95,00 | 95,00 | 94,50 | 94,50 | -0,32% | 69,00 |
| 09.02.2024 | 94,80 | 94,80 | 94,80 | 94,80 | -0,21% | - |
| 08.02.2024 | 94,10 | 95,00 | 94,10 | 95,00 | 0,64% | 100,00 |
| 07.02.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -0,21% | - |
| 06.02.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 0,11% | - |
| 05.02.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -0,11% | 30,00 |
| 02.02.2024 | 94,60 | 94,60 | 94,60 | 94,60 | -0,21% | - |
| 01.02.2024 | 94,80 | 94,80 | 94,80 | 94,80 | 5,92% | - |
| 31.01.2024 | 89,50 | 89,50 | 89,50 | 89,50 | -1,10% | - |
| 30.01.2024 | 90,30 | 90,50 | 90,30 | 90,50 | 2,03% | 65,00 |
| 29.01.2024 | 88,70 | 88,70 | 88,70 | 88,70 | -0,78% | - |
| 26.01.2024 | 89,40 | 89,40 | 89,40 | 89,40 | 1,48% | - |
| 25.01.2024 | 88,10 | 88,10 | 88,10 | 88,10 | -1,56% | - |
| 24.01.2024 | 88,30 | 89,50 | 88,30 | 89,50 | 1,36% | 42,00 |
| 23.01.2024 | 88,30 | 88,30 | 88,30 | 88,30 | 0,11% | - |
| 22.01.2024 | 88,10 | 89,60 | 88,10 | 88,20 | -1,56% | 57,00 |
| 19.01.2024 | 89,60 | 89,60 | 89,60 | 89,60 | 1,59% | - |
| 18.01.2024 | 88,20 | 88,20 | 88,20 | 88,20 | -1,78% | - |
| 17.01.2024 | 89,50 | 89,80 | 88,00 | 89,80 | -1,32% | 329,00 |
| 16.01.2024 | 89,60 | 91,00 | 89,60 | 91,00 | -0,22% | 55,00 |
| 15.01.2024 | 91,90 | 92,30 | 91,20 | 91,20 | 1,00% | 55,00 |
| 12.01.2024 | 90,30 | 90,30 | 90,30 | 90,30 | -0,66% | - |
| 11.01.2024 | 90,00 | 90,90 | 90,00 | 90,90 | -0,11% | 5,00 |
| 10.01.2024 | 91,00 | 91,00 | 91,00 | 91,00 | -0,33% | 190,00 |
| 09.01.2024 | 89,70 | 91,30 | 89,70 | 91,30 | 2,47% | 300,00 |
| 08.01.2024 | 89,10 | 89,10 | 89,10 | 89,10 | -1,00% | - |
| 05.01.2024 | 90,60 | 90,60 | 90,00 | 90,00 | -1,96% | 25,00 |
| 04.01.2024 | 91,10 | 91,80 | 91,10 | 91,80 | -2,13% | 215,00 |
| 03.01.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,11% | - |
| 02.01.2024 | 93,80 | 93,90 | 93,80 | 93,90 | 0,11% | 41,00 |
| 29.12.2023 | 93,80 | 93,80 | 93,80 | 93,80 | -0,85% | - |
| 28.12.2023 | 94,60 | 94,60 | 94,60 | 94,60 | 1,94% | - |
| 27.12.2023 | 92,80 | 92,80 | 92,80 | 92,80 | 2,65% | 49,00 |
| 22.12.2023 | 90,40 | 90,40 | 90,40 | 90,40 | -1,20% | - |
| 21.12.2023 | 91,80 | 91,80 | 91,50 | 91,50 | -0,65% | 30,00 |
| 20.12.2023 | 92,10 | 92,10 | 92,10 | 92,10 | -0,65% | - |
| 19.12.2023 | 90,10 | 93,00 | 90,10 | 92,70 | 4,04% | 65,00 |
| 18.12.2023 | 89,10 | 89,10 | 89,10 | 89,10 | 0,68% | - |
| 15.12.2023 | 85,50 | 89,90 | 85,50 | 88,50 | 4,49% | 25,00 |
| 14.12.2023 | 84,70 | 84,70 | 84,70 | 84,70 | -0,47% | - |
| 13.12.2023 | 85,10 | 85,10 | 85,10 | 85,10 | -0,58% | - |
| 12.12.2023 | 85,60 | 85,60 | 85,60 | 85,60 | -0,58% | - |
| 11.12.2023 | 86,10 | 86,10 | 86,10 | 86,10 | 0,00% | - |
| 08.12.2023 | 86,10 | 86,10 | 86,10 | 86,10 | -0,69% | - |
| 07.12.2023 | 86,70 | 86,70 | 86,70 | 86,70 | 0,70% | - |