MBB Industries AG

MBBG
🏛️ 독일 →
167.60
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 137.00 138.40 136.00 137.80 0.0M
2021-12-29 136.00 138.20 134.60 136.40 0.0M
2021-12-28 135.20 138.00 135.20 137.00 0.0M
2021-12-27 133.00 135.60 133.00 135.00 0.0M
2021-12-23 132.00 133.80 131.40 133.20 0.0M
2021-12-22 127.00 132.80 127.00 132.40 0.0M
2021-12-21 126.60 130.40 126.60 128.80 0.0M
2021-12-20 126.40 128.00 125.00 126.60 0.0M
2021-12-17 126.20 129.20 126.20 128.20 0.0M
2021-12-16 134.00 134.00 126.20 128.20 0.0M
2021-12-15 131.40 132.20 128.40 128.40 0.0M
2021-12-14 130.00 132.00 128.40 129.40 0.0M
2021-12-13 128.80 134.40 128.40 130.00 0.0M
2021-12-10 129.80 133.60 128.20 131.60 0.0M
2021-12-09 126.40 130.60 126.40 128.40 0.0M
2021-12-08 131.80 132.00 127.40 127.80 0.0M
2021-12-07 121.40 132.40 121.40 131.60 0.0M
2021-12-06 120.60 122.60 118.60 120.20 0.0M
2021-12-03 122.20 123.20 119.00 119.40 0.0M
2021-12-02 127.60 127.60 122.00 122.40 0.0M
2021-12-01 126.20 126.20 121.00 123.40 0.0M
2021-11-30 122.20 122.40 118.60 120.40 0.0M
2021-11-29 123.20 124.80 121.20 122.40 0.0M
2021-11-26 122.40 123.40 117.20 121.00 0.0M
2021-11-25 124.00 125.20 123.00 124.60 0.0M
2021-11-24 126.40 126.60 122.20 123.20 0.0M
2021-11-23 128.60 128.60 123.40 123.60 0.0M
2021-11-22 130.00 130.00 125.60 126.60 0.0M
2021-11-19 127.80 129.40 124.80 127.40 0.0M
2021-11-18 132.20 133.40 127.00 127.60 0.0M
2021-11-17 135.20 136.00 131.40 131.40 0.0M
2021-11-16 137.00 137.00 135.00 135.00 0.0M
2021-11-15 137.60 137.80 136.60 137.60 0.0M
2021-11-12 134.00 137.20 132.60 135.40 0.0M
2021-11-11 139.80 140.20 139.20 139.80 0.0M
2021-11-10 138.20 144.80 138.20 140.60 0.0M
2021-11-09 138.20 144.00 138.20 142.20 0.0M
2021-11-08 138.60 140.80 138.00 139.60 0.0M
2021-11-05 138.20 140.00 136.60 139.20 0.0M
2021-11-04 138.80 139.80 138.00 138.00 0.0M
2021-11-03 138.80 139.60 138.00 138.00 0.0M
2021-11-02 138.00 140.00 137.60 139.40 0.0M
2021-11-01 136.00 139.80 136.00 137.80 0.0M
2021-10-29 137.20 137.20 135.60 137.20 0.0M
2021-10-28 138.00 138.00 136.20 136.40 0.0M
2021-10-27 139.80 139.80 137.00 137.20 0.0M
2021-10-26 139.00 139.00 137.40 137.60 0.0M
2021-10-25 139.00 139.00 136.60 137.80 0.0M
2021-10-22 135.00 137.60 135.00 136.40 0.0M
2021-10-21 133.80 137.00 133.40 135.40 0.0M
2021-10-20 135.40 135.40 133.40 134.40 0.0M
2021-10-19 136.80 138.80 135.00 135.20 0.0M
2021-10-18 135.60 137.20 135.60 136.60 0.0M
2021-10-15 135.60 137.00 135.40 136.80 0.0M
2021-10-14 132.20 136.20 132.20 136.20 0.0M
2021-10-13 127.80 132.40 127.00 131.20 0.0M
2021-10-12 123.80 127.60 123.40 127.20 0.0M
2021-10-11 125.20 127.20 123.20 125.60 0.0M
2021-10-08 129.60 130.00 122.20 126.80 0.0M
2021-10-07 130.20 131.00 128.60 128.80 0.0M
2021-10-06 135.00 135.00 127.20 129.00 0.0M
2021-10-05 135.20 136.00 130.60 136.00 0.0M
2021-10-04 131.60 134.60 129.80 131.20 0.0M
2021-10-01 131.80 135.00 130.20 130.80 0.0M
2021-09-30 133.20 133.20 131.60 132.00 0.0M
2021-09-29 133.60 135.40 133.00 133.00 0.0M
2021-09-28 134.60 135.20 133.00 133.00 0.0M
2021-09-27 137.20 137.20 134.20 134.40 0.0M
2021-09-24 134.20 135.80 133.40 133.80 0.0M
2021-09-23 136.40 137.40 135.00 135.00 0.0M
2021-09-22 134.20 135.60 134.20 135.20 0.0M
2021-09-21 134.60 135.00 133.00 133.80 0.0M
2021-09-20 137.00 137.00 133.60 133.60 0.0M
2021-09-17 135.20 136.20 132.20 136.20 0.0M
2021-09-16 136.40 137.60 135.00 135.00 0.0M
2021-09-15 140.40 140.40 135.20 136.40 0.0M
2021-09-14 137.20 137.20 136.00 136.20 0.0M
2021-09-13 136.00 137.60 136.00 136.20 0.0M
2021-09-10 138.40 139.20 136.00 137.80 0.0M
2021-09-09 135.80 139.00 133.40 139.00 0.0M
2021-09-08 139.80 139.80 133.80 135.20 0.0M
2021-09-07 143.00 143.00 138.80 139.40 0.0M
2021-09-06 139.20 140.00 137.20 137.20 0.0M
2021-09-03 143.00 143.00 139.00 139.00 0.0M
2021-09-02 142.00 144.00 140.80 143.00 0.0M
2021-09-01 140.40 141.00 138.80 140.40 0.0M
2021-08-31 142.60 142.80 137.40 137.80 0.0M
2021-08-30 139.60 143.20 138.40 142.60 0.0M
2021-08-27 133.80 138.60 133.20 138.40 0.0M
2021-08-26 133.40 134.20 132.00 134.20 0.0M
2021-08-25 135.20 135.20 133.00 133.60 0.0M
2021-08-24 133.00 135.20 131.00 135.00 0.0M
2021-08-23 132.20 134.40 129.40 133.20 0.0M
2021-08-20 134.60 134.60 130.00 130.60 0.0M
2021-08-19 133.80 133.80 130.00 132.40 0.0M
2021-08-18 136.00 136.00 133.80 133.80 0.0M
2021-08-17 135.00 137.00 133.20 135.80 0.0M
2021-08-16 139.00 139.00 134.00 135.00 0.0M
2021-08-13 139.00 139.20 138.00 138.80 0.0M
2021-08-12 141.80 142.00 138.00 138.40 0.0M
2021-08-11 140.20 141.40 137.20 141.40 0.0M
2021-08-10 139.40 140.60 138.00 139.60 0.0M
2021-08-09 138.80 139.40 137.20 138.80 0.0M
2021-08-06 139.20 139.20 135.40 136.40 0.0M
2021-08-05 135.80 137.00 135.20 137.00 0.0M
2021-08-04 136.20 138.40 135.40 135.40 0.0M
2021-08-03 138.20 138.20 136.00 136.00 0.0M
2021-08-02 144.80 146.00 137.40 139.00 0.0M
2021-07-30 139.80 144.40 138.80 144.40 0.0M
2021-07-29 134.40 141.00 134.00 140.20 0.0M
2021-07-28 134.20 136.00 134.20 134.60 0.0M
2021-07-27 139.20 139.20 134.00 134.00 0.0M
2021-07-26 134.80 139.40 134.80 139.20 0.0M
2021-07-23 132.20 135.40 132.20 134.40 0.0M
2021-07-22 133.80 134.40 130.00 131.40 0.0M
2021-07-21 132.80 135.80 131.60 133.00 0.0M
2021-07-20 134.80 134.80 130.40 130.80 0.0M
2021-07-19 132.80 133.00 130.20 130.20 0.0M
2021-07-16 134.20 136.00 132.00 133.00 0.0M
2021-07-15 136.60 137.60 134.20 134.20 0.0M
2021-07-14 137.60 140.60 134.60 138.00 0.0M
2021-07-13 137.20 141.60 136.60 138.00 0.0M
2021-07-12 134.00 139.20 133.60 136.40 0.0M
2021-07-09 131.60 131.60 130.40 131.40 0.0M
2021-07-08 131.20 131.60 130.40 131.20 0.0M
2021-07-07 133.00 133.00 130.40 131.40 0.0M
2021-07-06 132.20 132.20 131.00 131.00 0.0M
2021-07-05 131.80 133.60 131.20 133.20 0.0M
2021-07-02 132.00 133.00 131.00 131.60 0.0M
2021-07-01 133.20 133.20 131.20 132.80 0.0M
2021-06-30 134.00 134.80 131.40 131.40 0.0M
2021-06-29 133.00 136.80 132.40 136.00 0.0M
2021-06-28 134.40 134.40 132.60 133.60 0.0M
2021-06-25 130.60 131.20 130.20 130.60 0.0M
2021-06-24 131.00 131.20 130.20 131.00 0.0M
2021-06-23 130.00 132.20 130.00 130.20 0.0M
2021-06-22 132.60 132.60 131.80 132.00 0.0M
2021-06-21 130.00 134.20 127.20 133.40 0.0M
2021-06-18 130.40 133.00 130.00 130.00 0.0M
2021-06-17 133.00 134.20 130.80 130.80 0.0M
2021-06-16 138.60 138.60 133.20 134.00 0.0M
2021-06-15 138.00 139.00 137.60 137.80 0.0M
2021-06-14 138.20 139.60 137.80 138.00 0.0M
2021-06-11 137.00 138.60 136.00 138.00 0.0M
2021-06-10 143.20 143.60 135.40 137.00 0.0M
2021-06-09 137.60 138.20 135.60 136.60 0.0M
2021-06-08 139.31 140.11 137.13 137.92 0.0M
2021-06-07 131.56 139.91 131.16 138.12 0.0M
2021-06-04 130.57 130.57 129.57 130.17 0.0M
2021-06-03 130.96 131.16 129.37 129.77 0.0M
2021-06-02 129.97 131.36 128.78 131.16 0.0M
2021-06-01 131.16 131.76 128.58 128.78 0.0M
2021-05-31 129.18 130.37 129.18 129.57 0.0M
2021-05-28 128.38 128.58 126.79 127.39 0.0M
2021-05-27 127.78 128.98 125.20 126.99 0.0M
2021-05-26 128.98 130.17 125.60 126.79 0.0M
2021-05-25 129.37 130.17 124.21 124.21 0.0M
2021-05-21 129.57 129.57 127.39 128.78 0.0M
2021-05-20 126.00 128.98 125.60 128.38 0.0M
2021-05-19 128.38 128.38 123.61 126.00 0.0M
2021-05-18 128.78 128.98 125.40 127.19 0.0M
2021-05-17 126.59 128.38 125.20 126.39 0.0M
2021-05-14 122.82 125.80 120.43 125.20 0.0M
2021-05-13 120.23 122.22 112.68 121.23 0.0M
2021-05-12 125.00 125.00 121.23 121.23 0.0M
2021-05-11 127.19 127.19 122.22 123.41 0.0M
2021-05-10 128.38 128.98 124.80 125.20 0.0M
2021-05-07 125.80 127.78 124.60 127.39 0.0M
2021-05-06 129.97 129.97 123.61 124.21 0.0M
2021-05-05 128.18 130.96 127.98 129.97 0.0M
2021-05-04 133.55 133.55 126.00 126.79 0.0M
2021-05-03 134.14 134.94 132.16 132.16 0.0M
2021-04-30 134.94 135.54 132.75 133.35 0.0M
2021-04-29 136.53 138.12 134.54 134.74 0.0M
2021-04-28 136.53 139.11 135.14 138.52 0.0M
2021-04-27 136.73 137.13 134.94 135.34 0.0M
2021-04-26 137.52 139.31 135.14 136.13 0.0M
2021-04-23 138.91 141.89 137.52 137.72 0.0M
2021-04-22 133.75 139.71 133.75 139.31 0.0M
2021-04-21 130.96 136.93 130.96 135.73 0.0M
2021-04-20 132.75 135.54 128.98 129.77 0.0M
2021-04-19 134.74 134.74 129.97 129.97 0.0M
2021-04-16 132.55 134.94 132.16 134.14 0.0M
2021-04-15 130.17 134.94 130.17 133.15 0.0M
2021-04-14 134.54 134.54 130.57 130.57 0.0M
2021-04-13 131.76 134.14 129.77 134.14 0.0M
2021-04-12 129.97 133.75 127.98 131.76 0.0M
2021-04-09 127.59 129.97 127.19 129.57 0.0M
2021-04-08 126.79 128.18 126.00 127.78 0.0M
2021-04-07 129.97 129.97 126.00 127.19 0.0M
2021-04-06 129.37 130.77 128.38 129.77 0.0M
2021-04-01 128.58 130.96 128.58 129.57 0.0M
2021-03-31 129.18 130.17 128.18 128.18 0.0M
2021-03-30 129.18 129.18 126.69 128.68 0.0M
2021-03-29 125.20 130.67 125.20 128.18 0.0M
2021-03-26 124.21 127.69 123.21 124.70 0.0M
2021-03-25 130.17 130.17 121.72 123.71 0.0M
2021-03-24 127.69 131.16 126.69 130.17 0.0M
2021-03-23 134.64 134.64 126.69 127.19 0.0M
2021-03-22 135.63 137.62 134.14 134.64 0.0M
2021-03-19 138.62 138.62 133.15 135.14 0.0M
2021-03-18 139.61 140.11 136.63 138.12 0.0M
2021-03-17 141.60 143.58 139.61 140.60 0.0M
2021-03-16 138.12 144.08 137.13 142.59 0.0M
2021-03-15 141.10 141.10 135.14 135.63 0.0M
2021-03-12 140.60 142.09 140.11 141.10 0.0M
2021-03-11 140.60 142.59 139.11 141.10 0.0M
2021-03-10 143.09 143.09 138.12 139.11 0.0M
2021-03-09 136.13 142.09 134.14 141.10 0.0M
2021-03-08 132.16 136.13 130.67 134.14 0.0M
2021-03-05 126.69 129.67 122.22 128.68 0.0M
2021-03-04 127.19 128.68 125.20 128.18 0.0M
2021-03-03 132.16 132.16 128.18 128.68 0.0M
2021-03-02 130.17 135.14 129.18 129.18 0.0M
2021-03-01 125.20 131.66 125.20 130.67 0.0M
2021-02-26 126.19 127.19 122.22 125.20 0.0M
2021-02-25 127.19 128.18 126.19 127.19 0.0M
2021-02-24 127.19 129.67 125.70 126.69 0.0M
2021-02-23 131.66 132.65 119.74 126.19 0.0M
2021-02-22 136.63 136.63 132.65 135.63 0.0M
2021-02-19 130.17 136.13 130.17 135.14 0.0M
2021-02-18 136.13 136.13 129.18 131.66 0.0M
2021-02-17 134.64 136.63 132.65 134.64 0.0M
2021-02-16 139.11 139.11 134.64 135.14 0.0M
2021-02-15 135.14 140.11 135.14 138.12 0.0M
2021-02-12 135.63 136.63 133.65 134.64 0.0M
2021-02-11 137.62 139.11 135.63 137.62 0.0M
2021-02-10 133.15 138.62 132.65 137.13 0.0M
2021-02-09 136.63 136.63 130.67 134.64 0.0M
2021-02-08 139.61 141.10 136.63 136.63 0.0M
2021-02-05 140.60 140.60 138.62 138.62 0.0M
2021-02-04 139.61 140.60 136.13 139.61 0.0M
2021-02-03 140.11 141.60 138.12 140.60 0.0M
2021-02-02 138.62 140.60 138.62 139.61 0.0M
2021-02-01 137.13 138.62 135.14 137.62 0.0M
2021-01-29 134.64 138.62 134.14 136.13 0.0M
2021-01-28 126.19 137.62 123.71 137.13 0.0M
2021-01-27 137.62 140.11 131.66 133.15 0.0M
2021-01-26 143.58 146.56 137.62 140.60 0.0M
2021-01-25 137.62 140.11 135.63 136.63 0.0M
2021-01-22 130.67 137.13 129.18 135.14 0.0M
2021-01-21 126.69 133.15 126.69 128.68 0.0M
2021-01-20 122.72 128.18 122.72 125.70 0.0M
2021-01-19 123.71 124.70 121.72 122.72 0.0M
2021-01-18 122.22 125.20 122.22 124.21 0.0M
2021-01-15 126.19 126.19 121.72 122.72 0.0M
2021-01-14 123.21 126.19 122.72 126.19 0.0M
2021-01-13 122.72 123.21 118.74 119.24 0.0M
2021-01-12 124.21 127.69 122.72 123.71 0.0M
2021-01-11 116.76 124.21 116.26 122.22 0.0M
2021-01-08 114.77 123.71 114.77 118.74 0.0M
2021-01-07 109.30 116.76 107.81 114.27 0.0M
2021-01-06 107.81 109.30 106.32 109.30 0.0M
2021-01-05 107.81 109.30 107.32 108.31 0.0M
2021-01-04 108.31 109.80 107.32 109.30 0.0M