MBB SE MBB
XETR · Deutschland · Finanzen
€173,80-2,80 (-1,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €173,80 | -1,59 % | €176,00 | €176,80 | €173,00 | 1,99K |
| 2026-09-30 | €176,60 | +1,49 % | €173,80 | €179,00 | €173,80 | 2,90K |
| 2026-09-29 | €174,00 | -2,14 % | €179,20 | €179,20 | €174,00 | 5,31K |
| 2026-09-28 | €177,80 | +1,37 % | €175,40 | €178,80 | €174,20 | 3,26K |
| 2026-09-25 | €175,40 | +0,69 % | €177,40 | €177,80 | €174,60 | 2,09K |
| 2026-09-24 | €174,20 | -0,57 % | €176,40 | €176,40 | €173,40 | 2,15K |
| 2026-09-23 | €175,20 | 0,00 % | €175,20 | €177,40 | €174,00 | 1,07K |
| 2026-09-22 | €175,20 | +1,39 % | €172,80 | €178,80 | €172,80 | 2,81K |
| 2026-09-21 | €172,80 | +0,35 % | €172,20 | €176,60 | €171,20 | 2,17K |
| 2026-09-18 | €172,20 | -1,03 % | €176,00 | €178,00 | €172,20 | 1,72K |
| 2026-09-17 | €174,00 | +1,40 % | €173,60 | €177,00 | €172,40 | 2,22K |
| 2026-09-16 | €171,60 | -0,23 % | €172,00 | €174,80 | €171,20 | 3,10K |
| 2026-09-15 | €172,00 | +0,12 % | €172,00 | €176,20 | €170,40 | 2,87K |
| 2026-09-14 | €171,80 | -1,38 % | €174,80 | €174,80 | €170,00 | 2,48K |
| 2026-09-11 | €174,20 | -0,11 % | €174,60 | €176,00 | €173,00 | 1,64K |
| 2026-09-10 | €174,40 | -1,69 % | €177,00 | €178,20 | €173,60 | 1,82K |
| 2026-09-09 | €177,40 | -2,10 % | €181,00 | €182,80 | €176,60 | 1,71K |
| 2026-09-08 | €181,20 | +0,11 % | €180,20 | €186,00 | €179,80 | 3,13K |
| 2026-09-07 | €181,00 | +1,69 % | €181,00 | €181,60 | €177,60 | 2,82K |
| 2026-09-04 | €178,00 | +0,34 % | €177,20 | €179,80 | €175,80 | 1,83K |
| 2026-09-03 | €177,40 | -0,78 % | €180,00 | €180,00 | €177,00 | 1,58K |
| 2026-09-02 | €178,80 | -2,30 % | €181,40 | €181,40 | €178,40 | 2,07K |
| 2026-09-01 | €183,00 | -1,61 % | €190,20 | €190,20 | €181,00 | 2,58K |
| 2026-08-31 | €186,00 | +0,11 % | €186,60 | €189,00 | €184,20 | 1,94K |
| 2026-08-28 | €185,80 | +0,65 % | €186,00 | €188,00 | €184,80 | 1,51K |
| 2026-08-27 | €184,60 | +0,33 % | €184,00 | €185,80 | €183,00 | 1,29K |
| 2026-08-26 | €184,00 | -0,43 % | €185,60 | €192,80 | €184,00 | 3,92K |
| 2026-08-25 | €184,80 | +1,54 % | €184,00 | €190,00 | €183,20 | 2,20K |
| 2026-08-24 | €182,00 | +0,44 % | €180,40 | €185,20 | €179,00 | 2,47K |
| 2026-08-21 | €181,20 | +2,60 % | €176,00 | €182,40 | €175,60 | 2,70K |
| 2026-08-20 | €176,60 | -0,34 % | €176,00 | €178,80 | €176,00 | 1,43K |
| 2026-08-19 | €177,20 | -0,45 % | €177,80 | €178,80 | €177,00 | 1,12K |
| 2026-08-18 | €178,00 | -1,55 % | €181,40 | €181,60 | €178,00 | 1,00K |
| 2026-08-17 | €180,80 | -1,74 % | €185,00 | €185,00 | €179,40 | 1,35K |
| 2026-08-14 | €184,00 | +3,25 % | €175,20 | €184,00 | €175,20 | 2,13K |
| 2026-08-13 | €178,20 | -1,76 % | €182,60 | €184,40 | €177,20 | 2,28K |
| 2026-08-12 | €181,40 | -2,99 % | €182,80 | €186,80 | €181,00 | 2,20K |
| 2026-08-11 | €187,00 | +0,65 % | €184,00 | €187,40 | €184,00 | 1,46K |
| 2026-08-10 | €185,80 | -1,80 % | €188,20 | €190,80 | €185,60 | 2,12K |
| 2026-08-07 | €189,20 | -0,63 % | €196,00 | €196,00 | €186,60 | 2,32K |
| 2026-08-06 | €190,40 | +0,32 % | €191,00 | €191,60 | €188,60 | 1,27K |
| 2026-08-05 | €189,80 | -0,94 % | €192,20 | €193,60 | €189,20 | 2,77K |
| 2026-08-04 | €191,60 | +0,63 % | €188,00 | €193,60 | €188,00 | 1,98K |
| 2026-08-03 | €190,40 | -1,04 % | €192,80 | €193,40 | €188,20 | 2,18K |
| 2026-07-31 | €192,40 | -0,52 % | €192,00 | €196,80 | €191,40 | 1,96K |
| 2026-07-30 | €193,40 | +1,26 % | €190,00 | €194,60 | €189,00 | 1,76K |
| 2026-07-29 | €191,00 | -0,21 % | €188,00 | €193,20 | €188,00 | 2,23K |
| 2026-07-28 | €191,40 | -0,52 % | €194,80 | €197,60 | €188,00 | 3,51K |
| 2026-07-27 | €192,40 | -0,52 % | €194,00 | €196,60 | €191,80 | 3,56K |
| 2026-07-24 | €193,40 | +2,44 % | €188,00 | €197,20 | €188,00 | 4,16K |
| 2026-07-23 | €188,80 | +2,72 % | €183,60 | €189,40 | €183,60 | 4,59K |
| 2026-07-22 | €183,80 | +4,67 % | €186,00 | €186,00 | €178,20 | 5,61K |
| 2026-07-21 | €175,60 | +1,97 % | €173,00 | €176,40 | €171,60 | 1,92K |
| 2026-07-20 | €172,20 | +1,06 % | €167,80 | €174,40 | €167,80 | 2,13K |
| 2026-07-17 | €170,40 | -0,23 % | €169,80 | €171,20 | €168,80 | 2,74K |
| 2026-07-16 | €170,80 | -0,35 % | €172,00 | €172,00 | €168,20 | 2,16K |
| 2026-07-15 | €171,40 | +2,15 % | €170,00 | €171,60 | €166,80 | 2,65K |
| 2026-07-14 | €167,80 | +1,57 % | €164,00 | €169,20 | €163,40 | 4,37K |
| 2026-07-13 | €165,20 | +1,35 % | €162,00 | €166,20 | €160,20 | 2,98K |
| 2026-07-10 | €163,00 | -1,69 % | €165,00 | €165,20 | €161,80 | 3,40K |
| 2026-07-09 | €165,80 | -1,07 % | €170,00 | €170,00 | €165,20 | 1,72K |
| 2026-07-08 | €167,60 | -1,18 % | €170,00 | €170,00 | €163,00 | 7,94K |
| 2026-07-07 | €169,60 | -4,93 % | €180,00 | €180,00 | €169,60 | 3,40K |
| 2026-07-06 | €178,40 | -0,45 % | €178,40 | €179,60 | €176,40 | 1,83K |
| 2026-07-03 | €179,20 | +2,40 % | €178,00 | €179,40 | €175,20 | 1,78K |
| 2026-07-02 | €175,00 | 0,00 % | €173,80 | €179,20 | €172,60 | 2,38K |
| 2026-07-01 | €175,00 | +1,27 % | €172,60 | €176,60 | €172,60 | 2,58K |
| 2026-06-30 | €172,80 | 0,00 % | €173,00 | €175,00 | €172,80 | 2,06K |
| 2026-06-29 | €172,80 | -0,69 % | €177,00 | €177,00 | €172,40 | 1,80K |
| 2026-06-26 | €174,00 | +0,46 % | €172,40 | €174,80 | €169,00 | 2,04K |
| 2026-06-25 | €173,20 | -3,88 % | €181,20 | €181,20 | €173,20 | 3,01K |
| 2026-06-24 | €180,20 | 0,00 % | €180,20 | €181,20 | €177,20 | 4,32K |
| 2026-06-23 | €180,20 | +1,35 % | €178,00 | €183,80 | €174,00 | 2,97K |
| 2026-06-22 | €177,80 | -0,22 % | €179,60 | €179,60 | €175,40 | 2,47K |
| 2026-06-19 | €178,20 | +0,11 % | €180,40 | €180,40 | €177,60 | 1,69K |
| 2026-06-18 | €178,00 | -1,44 % | €181,60 | €181,80 | €176,20 | 3,16K |
| 2026-06-17 | €180,60 | +2,03 % | €180,00 | €180,80 | €177,20 | 1,72K |
| 2026-06-16 | €177,00 | +0,57 % | €174,80 | €177,40 | €174,80 | 2,28K |
| 2026-06-15 | €176,00 | +0,57 % | €176,80 | €178,80 | €174,20 | 4,43K |
| 2026-06-12 | €175,00 | +0,92 % | €175,00 | €176,80 | €172,40 | 3,71K |
| 2026-06-11 | €173,40 | +0,70 % | €173,40 | €174,20 | €170,40 | 5,06K |
| 2026-06-10 | €172,20 | +0,23 % | €173,00 | €173,00 | €167,80 | 3,12K |
| 2026-06-09 | €171,80 | -0,23 % | €172,60 | €175,60 | €171,00 | 4,90K |
| 2026-06-08 | €172,20 | -0,81 % | €170,00 | €173,40 | €168,60 | 3,87K |
| 2026-06-05 | €173,60 | +0,12 % | €178,00 | €178,00 | €172,40 | 4,15K |
| 2026-06-04 | €173,40 | -0,46 % | €173,00 | €175,40 | €172,00 | 2,85K |
| 2026-06-03 | €174,20 | -2,35 % | €178,00 | €180,00 | €172,60 | 4,17K |
| 2026-06-02 | €178,40 | +0,11 % | €179,80 | €181,20 | €177,60 | 2,67K |
| 2026-06-01 | €178,20 | -2,09 % | €183,00 | €183,00 | €178,00 | 3,48K |
| 2026-05-29 | €182,00 | -0,22 % | €185,00 | €185,00 | €179,60 | 9,29K |