MBB Industries AG

MBBG
🏛️ 독일 →
164.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 168.20 168.20 162.60 164.20 0.0M
2025-09-25 168.00 168.60 165.20 168.20 0.0M
2025-09-24 167.80 169.80 167.80 168.00 0.0M
2025-09-23 164.40 167.80 164.40 167.40 0.0M
2025-09-22 165.80 166.20 164.20 164.20 0.0M
2025-09-19 165.60 166.80 165.00 166.00 0.0M
2025-09-18 161.60 166.40 161.60 166.00 0.0M
2025-09-17 161.80 163.40 160.60 163.40 0.0M
2025-09-16 163.60 163.60 161.40 161.40 0.0M
2025-09-15 166.00 167.80 163.20 165.80 0.0M
2025-09-12 166.80 168.80 166.40 167.80 0.0M
2025-09-11 167.60 170.20 165.80 165.80 0.0M
2025-09-10 167.20 169.00 166.00 167.40 0.0M
2025-09-09 164.80 167.00 164.20 165.20 0.0M
2025-09-08 163.20 164.20 161.60 161.60 0.0M
2025-09-05 162.20 164.60 162.00 162.40 0.0M
2025-09-04 162.20 162.20 162.20 162.20 0.0M
2025-09-03 160.60 162.60 160.60 161.40 0.0M
2025-09-02 165.00 165.00 159.60 159.60 0.0M
2025-09-01 164.60 168.80 163.20 165.20 0.0M
2025-08-29 165.00 166.60 163.00 164.60 0.0M
2025-08-28 165.60 166.80 162.60 163.80 0.0M
2025-08-27 166.80 166.80 166.20 166.80 0.0M
2025-08-26 166.60 168.00 163.80 166.20 0.0M
2025-08-25 167.80 169.80 165.20 168.00 0.0M
2025-08-22 158.00 168.20 158.00 168.20 0.0M
2025-08-21 156.60 160.20 156.60 160.20 0.0M
2025-08-20 158.40 158.40 155.40 156.20 0.0M
2025-08-19 160.20 160.40 158.40 158.80 0.0M
2025-08-18 158.60 161.40 158.00 161.40 0.0M
2025-08-15 165.80 165.80 157.00 158.60 0.0M
2025-08-14 172.40 174.00 163.40 165.20 0.0M
2025-08-13 173.00 175.00 171.00 171.20 0.0M
2025-08-12 170.40 173.80 170.40 172.80 0.0M
2025-08-11 172.80 173.80 171.00 172.40 0.0M
2025-08-08 175.60 175.60 171.40 172.60 0.0M
2025-08-07 175.80 177.20 175.00 175.60 0.0M
2025-08-06 174.00 175.80 173.00 173.60 0.0M
2025-08-05 174.40 175.80 171.40 173.60 0.0M
2025-08-04 171.20 175.60 171.20 175.60 0.0M
2025-08-01 175.60 176.60 169.60 170.60 0.0M
2025-07-31 176.00 176.80 173.20 175.40 0.0M
2025-07-30 175.60 177.80 173.00 175.60 0.0M
2025-07-29 169.80 176.80 169.80 175.20 0.0M
2025-07-28 172.00 176.00 165.00 170.80 0.0M
2025-07-25 170.80 172.60 169.00 171.20 0.0M
2025-07-24 169.20 172.60 168.20 171.20 0.0M
2025-07-23 159.20 169.60 159.20 168.80 0.0M
2025-07-22 161.00 161.00 156.00 158.20 0.0M
2025-07-21 155.20 160.80 155.20 160.80 0.0M
2025-07-18 161.20 161.20 155.20 156.60 0.0M
2025-07-17 152.60 159.80 152.60 159.80 0.0M
2025-07-16 148.00 155.00 146.80 152.60 0.0M
2025-07-15 144.40 149.20 144.40 148.60 0.0M
2025-07-14 144.40 145.40 142.60 143.80 0.0M
2025-07-11 141.80 148.60 141.40 145.20 0.0M
2025-07-10 144.00 145.60 141.20 141.40 0.0M
2025-07-09 139.00 146.20 139.00 144.20 0.0M
2025-07-08 138.20 139.00 137.20 139.00 0.0M
2025-07-07 137.80 139.80 136.60 136.60 0.0M
2025-07-04 138.60 139.20 136.20 139.20 0.0M
2025-07-03 141.20 142.80 136.80 137.40 0.0M
2025-07-02 140.40 143.60 138.60 141.80 0.0M
2025-07-01 139.80 141.40 138.40 140.20 0.0M
2025-06-30 139.80 141.00 139.80 141.00 0.0M
2025-06-27 134.60 139.60 134.60 139.20 0.0M
2025-06-26 133.80 136.40 133.40 133.40 0.0M
2025-06-25 135.60 137.20 132.80 133.80 0.0M
2025-06-24 136.80 138.40 136.00 137.00 0.0M
2025-06-23 136.60 137.40 135.40 137.40 0.0M
2025-06-20 137.60 138.20 136.00 137.60 0.0M
2025-06-19 138.00 138.80 135.20 135.20 0.0M
2025-06-18 140.80 142.40 136.60 137.00 0.0M
2025-06-17 141.20 146.40 141.20 145.00 0.0M
2025-06-16 143.00 145.80 141.20 142.00 0.0M
2025-06-13 142.60 143.60 137.80 143.40 0.0M
2025-06-12 146.20 146.20 142.20 142.40 0.0M
2025-06-11 146.80 148.40 146.40 146.40 0.0M
2025-06-10 149.20 149.20 146.80 148.20 0.0M
2025-06-09 149.00 149.60 147.40 148.60 0.0M
2025-06-06 148.20 149.20 145.40 149.20 0.0M
2025-06-05 149.20 150.00 148.20 149.40 0.0M
2025-06-04 151.00 151.20 148.80 149.00 0.0M
2025-06-03 153.00 153.20 148.80 151.00 0.0M
2025-06-02 153.80 153.80 151.00 151.20 0.0M
2025-05-30 155.80 155.80 152.40 152.60 0.0M
2025-05-29 152.40 156.80 152.20 156.60 0.0M
2025-05-28 157.20 157.20 152.60 153.60 0.0M
2025-05-27 153.40 154.40 151.60 152.80 0.0M
2025-05-26 151.20 155.20 151.20 152.40 0.0M
2025-05-23 152.40 154.80 148.40 151.60 0.0M
2025-05-22 154.60 155.20 151.60 152.20 0.0M
2025-05-21 156.40 158.00 154.20 154.40 0.0M
2025-05-20 158.60 159.40 155.00 155.00 0.0M
2025-05-19 159.80 160.80 158.60 160.40 0.0M
2025-05-16 162.40 162.60 158.40 160.20 0.0M
2025-05-15 164.00 165.00 161.00 161.20 0.0M
2025-05-14 168.20 168.20 164.20 164.40 0.0M
2025-05-13 159.60 175.80 159.00 168.20 0.0M
2025-05-12 161.80 165.00 158.00 164.00 0.0M
2025-05-09 162.60 162.60 160.20 161.80 0.0M
2025-05-08 161.00 164.00 160.40 162.60 0.0M
2025-05-07 159.40 161.00 158.00 161.00 0.0M
2025-05-06 156.80 159.00 154.60 158.80 0.0M
2025-05-05 160.00 162.00 157.00 157.20 0.0M
2025-05-02 159.20 161.60 159.20 161.60 0.0M
2025-04-30 156.00 160.00 156.00 159.80 0.0M
2025-04-29 161.40 161.60 155.80 155.80 0.0M
2025-04-28 158.20 161.80 156.00 160.60 0.0M
2025-04-25 154.00 158.20 153.40 158.20 0.0M
2025-04-24 150.00 155.00 150.00 153.20 0.0M
2025-04-23 155.60 156.20 148.80 149.40 0.0M
2025-04-22 152.60 155.20 152.00 154.40 0.0M
2025-04-17 155.40 155.60 152.20 154.80 0.0M
2025-04-16 154.00 157.20 153.00 155.20 0.0M
2025-04-15 153.40 155.00 151.80 154.40 0.0M
2025-04-14 148.60 154.60 147.20 152.20 0.0M
2025-04-11 148.20 149.40 147.00 147.80 0.0M
2025-04-10 145.00 149.00 145.00 147.20 0.0M
2025-04-09 141.80 146.00 138.80 143.20 0.0M
2025-04-08 142.80 147.00 140.00 142.20 0.0M
2025-04-07 133.20 146.00 130.00 141.80 0.0M
2025-04-04 144.20 144.80 135.00 140.00 0.0M
2025-04-03 146.20 147.60 142.00 144.00 0.0M
2025-04-02 143.80 149.40 143.00 147.80 0.0M
2025-04-01 134.60 145.00 134.60 144.80 0.0M
2025-03-31 138.00 138.00 134.00 134.60 0.0M
2025-03-28 139.20 141.60 137.00 137.80 0.0M
2025-03-27 140.00 142.20 138.40 139.60 0.0M
2025-03-26 140.00 142.60 139.00 139.20 0.0M
2025-03-25 136.40 141.80 136.00 140.00 0.0M
2025-03-24 135.20 139.20 135.20 136.80 0.0M
2025-03-21 132.20 136.40 132.00 136.40 0.0M
2025-03-20 134.20 135.80 128.80 132.00 0.0M
2025-03-19 128.40 136.40 126.20 134.20 0.0M
2025-03-18 124.60 134.00 123.60 129.60 0.0M
2025-03-17 119.00 124.80 118.00 123.60 0.0M
2025-03-14 112.80 119.60 112.40 119.20 0.0M
2025-03-13 110.80 112.80 110.20 112.20 0.0M
2025-03-12 110.80 112.20 109.80 111.60 0.0M
2025-03-11 107.80 110.60 107.00 110.60 0.0M
2025-03-10 112.80 112.80 105.80 107.40 0.0M
2025-03-07 112.60 113.00 110.40 113.00 0.0M
2025-03-06 111.00 113.40 110.20 113.00 0.0M
2025-03-05 106.60 112.00 105.20 110.60 0.0M
2025-03-04 107.40 109.00 104.60 107.00 0.0M
2025-03-03 105.80 107.60 105.80 106.20 0.0M
2025-02-28 105.40 107.00 104.20 104.60 0.0M
2025-02-27 106.60 108.40 106.60 106.80 0.0M
2025-02-26 105.00 107.80 104.60 106.20 0.0M
2025-02-25 103.60 105.60 103.00 105.20 0.0M
2025-02-24 103.40 104.00 100.20 103.20 0.0M
2025-02-21 103.00 104.00 103.00 103.60 0.0M
2025-02-20 102.60 104.20 102.60 103.40 0.0M
2025-02-19 104.20 104.20 101.40 102.40 0.0M
2025-02-18 103.80 104.80 103.40 103.80 0.0M
2025-02-17 104.80 104.80 103.80 103.80 0.0M
2025-02-14 104.40 104.80 103.20 103.20 0.0M
2025-02-13 105.20 105.20 102.80 102.80 0.0M
2025-02-12 103.00 104.80 102.40 104.20 0.0M
2025-02-11 102.00 103.00 101.20 101.20 0.0M
2025-02-10 103.40 104.40 101.40 101.60 0.0M
2025-02-07 101.40 103.60 101.40 103.20 0.0M
2025-02-06 101.20 102.80 101.20 102.40 0.0M
2025-02-05 99.50 100.80 99.00 100.80 0.0M
2025-02-04 99.70 100.40 99.10 99.10 0.0M
2025-02-03 100.40 101.20 99.00 99.60 0.0M
2025-01-31 102.60 103.60 102.20 102.20 0.0M
2025-01-30 100.00 103.00 100.00 102.20 0.0M
2025-01-29 100.00 102.20 100.00 100.00 0.0M
2025-01-28 100.20 101.40 100.00 100.00 0.0M
2025-01-27 101.60 101.60 99.00 99.20 0.0M
2025-01-24 101.80 102.60 101.00 101.80 0.0M
2025-01-23 103.20 103.20 101.60 101.60 0.0M
2025-01-22 105.00 105.20 101.80 101.80 0.0M
2025-01-21 104.20 106.00 103.60 106.00 0.0M
2025-01-20 105.00 106.80 104.00 105.60 0.0M
2025-01-17 103.80 106.40 103.80 105.40 0.0M
2025-01-16 100.40 104.40 100.20 103.00 0.0M
2025-01-15 96.90 99.50 96.90 98.80 0.0M
2025-01-14 98.70 98.70 96.90 97.80 0.0M
2025-01-13 99.00 99.00 98.30 98.30 0.0M
2025-01-10 100.60 100.60 99.10 99.10 0.0M
2025-01-09 102.20 102.40 99.70 100.20 0.0M
2025-01-08 102.20 103.60 101.60 101.60 0.0M
2025-01-07 99.10 103.60 99.10 103.60 0.0M
2025-01-06 101.20 102.80 99.80 100.00 0.0M
2025-01-03 98.50 102.20 98.50 101.60 0.0M
2025-01-02 100.60 100.60 98.30 100.20 0.0M