mBank

MBK
🏛️ Deutschland →
209.50
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 209.50 209.50 209.50 209.50 0.0M
2025-09-26 201.80 201.80 201.80 201.80 0.0M
2025-09-25 208.20 208.20 208.20 208.20 0.0M
2025-09-24 208.70 208.70 208.70 208.70 0.0M
2025-09-23 206.20 206.20 206.20 206.20 0.0M
2025-09-22 211.90 211.90 211.90 211.90 0.0M
2025-09-19 213.80 213.80 213.80 213.80 0.0M
2025-09-18 209.80 209.80 209.80 209.80 0.0M
2025-09-17 211.70 211.70 211.70 211.70 0.0M
2025-09-16 214.80 214.80 214.80 214.80 0.0M
2025-09-15 208.10 208.10 208.10 208.10 0.0M
2025-09-12 210.00 210.00 210.00 210.00 0.0M
2025-09-11 203.30 203.30 203.30 203.30 0.0M
2025-09-10 208.00 208.00 208.00 208.00 0.0M
2025-09-09 212.20 212.20 212.20 212.20 0.0M
2025-09-08 205.40 205.40 205.40 205.40 0.0M
2025-09-05 206.60 209.10 206.60 209.10 0.0M
2025-09-04 199.40 199.40 199.40 199.40 0.0M
2025-09-03 200.50 200.50 200.50 200.50 0.0M
2025-09-02 203.70 203.70 202.80 202.80 0.0M
2025-09-01 203.40 203.40 203.40 203.40 0.0M
2025-08-29 211.70 211.70 211.70 211.70 0.0M
2025-08-28 213.20 213.20 213.20 213.20 0.0M
2025-08-27 221.30 221.30 216.00 216.00 0.0M
2025-08-26 219.80 219.80 219.80 219.80 0.0M
2025-08-25 214.60 214.60 214.60 214.60 0.0M
2025-08-22 233.70 233.70 233.70 233.70 0.0M
2025-08-21 230.00 230.00 230.00 230.00 0.0M
2025-08-20 232.40 232.40 232.40 232.40 0.0M
2025-08-19 232.50 232.50 232.00 232.00 0.0M
2025-08-18 230.70 230.70 230.70 230.70 0.0M
2025-08-15 230.60 230.80 230.60 230.80 0.0M
2025-08-14 231.50 231.50 231.50 231.50 0.0M
2025-08-13 229.70 234.60 229.70 234.60 0.0M
2025-08-12 228.80 228.80 228.80 228.80 0.0M
2025-08-11 225.20 225.20 225.20 225.20 0.0M
2025-08-08 219.50 219.50 219.50 219.50 0.0M
2025-08-07 208.90 208.90 208.90 208.90 0.0M
2025-08-06 200.90 200.90 200.90 200.90 0.0M
2025-08-05 206.60 206.60 206.60 206.60 0.0M
2025-08-04 201.90 201.90 201.90 201.90 0.0M
2025-08-01 205.60 205.60 205.60 205.60 0.0M
2025-07-31 206.60 206.60 206.60 206.60 0.0M
2025-07-30 203.60 209.60 203.60 209.60 0.0M
2025-07-29 201.40 201.40 201.40 201.40 0.0M
2025-07-28 204.80 204.80 204.80 204.80 0.0M
2025-07-25 200.90 200.90 200.90 200.90 0.0M
2025-07-24 198.25 198.25 198.25 198.25 0.0M
2025-07-23 195.20 195.20 195.20 195.20 0.0M
2025-07-22 197.55 197.55 197.55 197.55 0.0M
2025-07-21 199.20 199.20 199.20 199.20 0.0M
2025-07-18 191.40 191.40 191.40 191.40 0.0M
2025-07-17 181.50 181.50 181.50 181.50 0.0M
2025-07-16 179.05 179.05 179.05 179.05 0.0M
2025-07-15 179.05 179.05 179.05 179.05 0.0M
2025-07-14 178.60 178.60 178.60 178.60 0.0M
2025-07-11 178.60 178.60 178.60 178.60 0.0M
2025-07-10 184.45 184.45 184.45 184.45 0.0M
2025-07-09 185.35 185.35 185.35 185.35 0.0M
2025-07-08 182.50 182.50 182.50 182.50 0.0M
2025-07-07 183.85 183.85 183.85 183.85 0.0M
2025-07-04 188.15 188.15 188.15 188.15 0.0M
2025-07-03 183.35 183.35 183.35 183.35 0.0M
2025-07-02 183.85 183.85 183.85 183.85 0.0M
2025-07-01 186.45 186.45 186.45 186.45 0.0M
2025-06-30 183.75 183.75 183.75 183.75 0.0M
2025-06-27 181.05 181.05 181.05 181.05 0.0M
2025-06-26 176.85 182.30 176.85 182.30 0.0M
2025-06-25 178.85 178.85 178.85 178.85 0.0M
2025-06-24 169.30 181.10 169.30 181.10 0.0M
2025-06-23 173.05 173.05 173.05 173.05 0.0M
2025-06-20 173.10 173.10 173.10 173.10 0.0M
2025-06-19 172.95 172.95 172.95 172.95 0.0M
2025-06-18 174.05 174.05 174.05 174.05 0.0M
2025-06-17 178.50 178.50 178.50 178.50 0.0M
2025-06-16 178.10 178.10 178.10 178.10 0.0M
2025-06-13 181.30 181.30 181.30 181.30 0.0M
2025-06-12 183.00 183.00 183.00 183.00 0.0M
2025-06-11 187.65 187.65 187.65 187.65 0.0M
2025-06-10 184.80 184.80 184.80 184.80 0.0M
2025-06-09 179.65 184.15 179.65 184.15 0.0M
2025-06-06 181.05 181.05 181.05 181.05 0.0M
2025-06-05 184.40 184.40 184.40 184.40 0.0M
2025-06-04 182.85 182.85 182.85 182.85 0.0M
2025-06-03 188.95 188.95 188.95 188.95 0.0M
2025-06-02 192.30 192.30 192.30 192.30 0.0M
2025-05-30 197.90 197.90 197.90 197.90 0.0M
2025-05-29 200.70 200.70 200.70 200.70 0.0M
2025-05-28 195.95 195.95 195.95 195.95 0.0M
2025-05-27 192.95 192.95 192.95 192.95 0.0M
2025-05-26 184.75 194.80 184.75 194.80 0.0M
2025-05-23 186.60 186.60 186.60 186.60 0.0M
2025-05-22 186.80 186.80 186.80 186.80 0.0M
2025-05-21 187.75 187.75 187.75 187.75 0.0M
2025-05-20 188.05 188.05 188.05 188.05 0.0M
2025-05-19 187.10 187.10 187.10 187.10 0.0M
2025-05-16 189.70 189.70 189.70 189.70 0.0M
2025-05-15 191.85 191.85 191.85 191.85 0.0M
2025-05-14 192.50 192.50 192.50 192.50 0.0M
2025-05-13 193.05 193.05 193.05 193.05 0.0M
2025-05-12 191.40 191.40 191.40 191.40 0.0M
2025-05-09 184.60 184.60 184.60 184.60 0.0M
2025-05-08 182.95 182.95 182.95 182.95 0.0M
2025-05-07 181.05 181.05 181.05 181.05 0.0M
2025-05-06 186.85 186.85 186.85 186.85 0.0M
2025-05-05 192.50 192.50 192.50 192.50 0.0M
2025-05-02 192.35 192.35 192.35 192.35 0.0M
2025-04-30 202.60 202.60 202.60 202.60 0.0M
2025-04-29 202.20 202.20 202.20 202.20 0.0M
2025-04-28 200.70 200.70 200.70 200.70 0.0M
2025-04-25 201.90 205.40 201.90 205.40 0.0M
2025-04-24 200.50 200.50 200.50 200.50 0.0M
2025-04-23 191.30 191.30 191.30 191.30 0.0M
2025-04-22 185.20 185.20 185.20 185.20 0.0M
2025-04-17 180.20 180.20 180.20 180.20 0.0M
2025-04-16 180.50 180.50 180.50 180.50 0.0M
2025-04-15 178.35 178.35 178.35 178.35 0.0M
2025-04-14 169.60 169.60 169.60 169.60 0.0M
2025-04-11 172.30 172.30 172.30 172.30 0.0M
2025-04-10 165.15 165.15 165.15 165.15 0.0M
2025-04-09 168.15 168.15 168.15 168.15 0.0M
2025-04-08 161.40 171.85 161.40 171.85 0.0M
2025-04-07 163.10 163.10 163.10 163.10 0.0M
2025-04-04 186.50 186.50 186.50 186.50 0.0M
2025-04-03 198.75 198.75 198.75 198.75 0.0M
2025-04-02 196.25 202.90 196.25 202.90 0.0M
2025-04-01 191.00 191.00 191.00 191.00 0.0M
2025-03-31 198.15 198.15 198.15 198.15 0.0M
2025-03-28 204.20 204.20 197.20 197.20 0.0M
2025-03-27 201.80 201.80 201.80 201.80 0.0M
2025-03-26 205.80 205.80 205.00 205.00 0.0M
2025-03-25 199.00 199.00 199.00 199.00 0.0M
2025-03-24 194.25 194.25 194.25 194.25 0.0M
2025-03-21 194.50 194.50 194.00 194.00 0.0M
2025-03-20 195.70 195.70 195.70 195.70 0.0M
2025-03-19 196.65 200.40 196.65 200.40 0.0M
2025-03-18 191.65 197.25 191.65 197.25 0.0M
2025-03-17 187.15 187.15 187.15 187.15 0.0M
2025-03-14 181.20 181.20 181.20 181.20 0.0M
2025-03-13 178.60 178.60 178.60 178.60 0.0M
2025-03-12 175.10 179.85 175.10 179.85 0.0M
2025-03-11 174.85 174.85 174.85 174.85 0.0M
2025-03-10 181.55 181.55 177.20 177.20 0.0M
2025-03-07 178.70 178.70 178.70 178.70 0.0M
2025-03-06 174.80 174.80 174.80 174.80 0.0M
2025-03-05 168.60 168.60 168.60 168.60 0.0M
2025-03-04 176.95 176.95 176.95 176.95 0.0M
2025-03-03 176.00 176.00 176.00 176.00 0.0M
2025-02-28 176.35 176.35 176.35 176.35 0.0M
2025-02-27 181.80 181.80 181.80 181.80 0.0M
2025-02-26 175.40 175.40 175.40 175.40 0.0M
2025-02-25 173.75 176.70 173.75 176.70 0.0M
2025-02-24 176.30 177.90 176.30 177.90 0.0M
2025-02-21 175.80 175.80 175.80 175.80 0.0M
2025-02-20 176.30 176.30 176.30 176.30 0.0M
2025-02-19 179.00 179.00 179.00 179.00 0.0M
2025-02-18 171.55 171.55 171.55 171.55 0.0M
2025-02-17 168.15 168.15 168.15 168.15 0.0M
2025-02-14 170.30 170.30 170.30 170.30 0.0M
2025-02-13 168.90 173.85 168.90 173.85 0.0M
2025-02-12 166.35 166.35 166.35 166.35 0.0M
2025-02-11 159.35 159.35 159.35 159.35 0.0M
2025-02-10 157.60 157.60 157.60 157.60 0.0M
2025-02-07 154.85 154.85 154.85 154.85 0.0M
2025-02-06 144.25 144.25 144.25 144.25 0.0M
2025-02-05 147.30 147.30 147.30 147.30 0.0M
2025-02-04 146.55 149.95 146.55 149.95 0.0M
2025-02-03 147.55 147.55 147.55 147.55 0.0M
2025-01-31 148.65 148.65 148.65 148.65 0.0M
2025-01-30 144.30 144.30 144.30 144.30 0.0M
2025-01-29 142.45 142.45 142.45 142.45 0.0M
2025-01-28 139.80 139.80 139.80 139.80 0.0M
2025-01-27 139.75 139.75 139.75 139.75 0.0M
2025-01-24 138.45 138.45 138.45 138.45 0.0M
2025-01-23 137.70 137.70 137.70 137.70 0.0M
2025-01-22 134.10 134.10 134.10 134.10 0.0M
2025-01-21 133.80 136.95 133.80 136.95 0.0M
2025-01-20 131.10 131.10 131.10 131.10 0.0M
2025-01-17 129.90 129.90 129.90 129.90 0.0M
2025-01-16 132.15 132.15 132.15 132.15 0.0M
2025-01-15 130.15 130.15 130.15 130.15 0.0M
2025-01-14 126.90 126.90 126.90 126.90 0.0M
2025-01-13 130.60 130.60 130.60 130.60 0.0M
2025-01-10 130.35 130.35 130.35 130.35 0.0M
2025-01-09 128.00 128.00 128.00 128.00 0.0M
2025-01-08 128.40 128.40 128.40 128.40 0.0M
2025-01-07 128.05 128.05 128.05 128.05 0.0M
2025-01-06 127.55 127.55 127.55 127.55 0.0M
2025-01-03 125.55 125.55 125.55 125.55 0.0M
2025-01-02 126.15 126.15 126.15 126.15 0.0M