MBB Industries AG

MBBG
🏛️ 德国 →
164.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 94.40 95.00 93.80 94.10 0.0M
2023-12-28 96.00 96.00 93.70 95.30 0.0M
2023-12-27 93.50 95.90 92.90 95.90 0.0M
2023-12-22 92.00 94.80 92.00 94.80 0.0M
2023-12-21 92.60 92.60 90.60 90.60 0.0M
2023-12-20 93.90 93.90 91.80 91.80 0.0M
2023-12-19 90.80 94.00 90.10 93.90 0.0M
2023-12-18 89.10 90.90 89.10 90.10 0.0M
2023-12-15 87.20 91.40 87.20 88.60 0.0M
2023-12-14 86.00 87.20 85.40 86.90 0.0M
2023-12-13 85.10 87.70 84.30 84.30 0.0M
2023-12-12 86.60 86.60 85.00 85.00 0.0M
2023-12-11 86.50 87.30 85.50 85.50 0.0M
2023-12-08 86.80 88.30 86.10 88.30 0.0M
2023-12-07 86.30 87.60 86.20 86.90 0.0M
2023-12-06 86.20 87.50 86.20 86.80 0.0M
2023-12-05 85.90 87.00 85.30 86.20 0.0M
2023-12-04 88.40 88.50 85.10 85.10 0.0M
2023-12-01 87.60 88.90 87.50 88.90 0.0M
2023-11-30 86.50 88.30 85.10 87.90 0.0M
2023-11-29 84.60 87.50 84.60 86.50 0.0M
2023-11-28 86.80 86.80 84.20 84.20 0.0M
2023-11-27 84.30 87.10 84.30 87.10 0.0M
2023-11-24 85.40 85.50 84.30 84.30 0.0M
2023-11-23 88.00 88.10 86.00 86.00 0.0M
2023-11-22 87.20 88.50 86.80 86.80 0.0M
2023-11-21 86.00 87.50 86.00 87.40 0.0M
2023-11-20 87.30 87.70 85.70 87.70 0.0M
2023-11-17 84.00 87.00 83.30 86.60 0.0M
2023-11-16 86.40 86.40 82.50 83.40 0.0M
2023-11-15 82.50 86.90 82.30 85.10 0.0M
2023-11-14 79.00 83.90 79.00 83.70 0.0M
2023-11-13 75.90 80.40 75.90 80.20 0.0M
2023-11-10 77.60 77.60 76.10 76.10 0.0M
2023-11-09 75.40 77.60 75.40 76.20 0.0M
2023-11-08 76.20 77.10 75.80 77.10 0.0M
2023-11-07 77.20 77.60 73.10 75.50 0.0M
2023-11-06 76.40 78.80 76.40 78.80 0.0M
2023-11-03 78.80 78.80 76.60 76.60 0.0M
2023-11-02 78.70 80.30 77.80 80.30 0.0M
2023-11-01 76.90 78.70 76.90 78.50 0.0M
2023-10-31 75.60 77.10 75.20 75.20 0.0M
2023-10-30 76.60 76.60 75.40 75.90 0.0M
2023-10-27 75.40 75.70 74.50 75.70 0.0M
2023-10-26 73.40 75.70 73.10 74.20 0.0M
2023-10-25 74.00 75.70 73.50 73.50 0.0M
2023-10-24 73.20 75.90 73.20 75.90 0.0M
2023-10-23 73.10 73.70 72.10 72.10 0.0M
2023-10-20 72.10 73.40 71.90 71.90 0.0M
2023-10-19 73.20 74.00 72.30 72.60 0.0M
2023-10-18 73.20 74.40 73.20 73.20 0.0M
2023-10-17 73.30 74.40 73.10 73.10 0.0M
2023-10-16 74.00 74.00 73.00 73.60 0.0M
2023-10-13 74.10 74.30 73.80 73.90 0.0M
2023-10-12 75.90 76.40 74.00 74.80 0.0M
2023-10-11 73.80 76.40 73.80 75.80 0.0M
2023-10-10 75.00 75.40 74.70 75.40 0.0M
2023-10-09 74.50 75.80 73.50 73.90 0.0M
2023-10-06 76.30 76.30 74.30 74.30 0.0M
2023-10-05 75.80 76.80 75.10 75.10 0.0M
2023-10-04 75.10 76.00 74.50 75.90 0.0M
2023-10-03 75.90 75.90 75.20 75.20 0.0M
2023-10-02 76.10 76.40 75.00 76.00 0.0M
2023-09-29 75.40 76.90 75.30 75.30 0.0M
2023-09-28 75.80 75.80 74.70 75.30 0.0M
2023-09-27 75.80 75.90 74.50 75.90 0.0M
2023-09-26 78.50 78.50 75.10 76.50 0.0M
2023-09-25 79.00 79.00 75.50 77.10 0.0M
2023-09-22 77.20 78.80 77.20 78.10 0.0M
2023-09-21 79.20 79.20 77.50 77.50 0.0M
2023-09-20 79.20 80.10 79.20 79.50 0.0M
2023-09-19 80.00 80.50 79.10 80.50 0.0M
2023-09-18 82.70 82.70 80.10 80.10 0.0M
2023-09-15 81.00 82.70 80.60 82.70 0.0M
2023-09-14 80.10 82.10 79.50 81.90 0.0M
2023-09-13 81.90 81.90 78.80 81.40 0.0M
2023-09-12 82.20 82.20 80.70 81.20 0.0M
2023-09-11 80.30 82.40 80.30 82.40 0.0M
2023-09-08 81.80 82.00 80.10 82.00 0.0M
2023-09-07 82.30 82.30 80.60 80.60 0.0M
2023-09-06 80.90 82.60 80.00 80.00 0.0M
2023-09-05 79.40 83.20 79.40 81.60 0.0M
2023-09-04 77.00 79.90 77.00 79.90 0.0M
2023-09-01 77.20 78.40 77.20 77.20 0.0M
2023-08-31 75.10 79.40 75.10 79.40 0.0M
2023-08-30 73.20 75.60 73.20 75.50 0.0M
2023-08-29 75.10 75.10 74.60 74.60 0.0M
2023-08-28 72.60 75.60 72.60 75.10 0.0M
2023-08-25 72.10 73.50 72.00 72.00 0.0M
2023-08-24 74.50 74.50 71.30 71.30 0.0M
2023-08-23 75.60 75.80 74.00 74.30 0.0M
2023-08-22 75.00 75.90 74.50 75.90 0.0M
2023-08-21 75.10 76.10 75.10 76.10 0.0M
2023-08-18 77.20 77.20 74.10 74.10 0.0M
2023-08-17 75.00 76.70 75.00 75.30 0.0M
2023-08-16 74.20 75.40 74.20 75.40 0.0M
2023-08-15 74.20 75.90 74.20 74.30 0.0M
2023-08-14 74.30 76.00 73.90 73.90 0.0M
2023-08-11 76.00 76.10 73.20 75.10 0.0M
2023-08-10 76.60 77.10 76.00 77.10 0.0M
2023-08-09 77.00 77.80 76.00 76.60 0.0M
2023-08-08 76.30 77.10 75.50 77.00 0.0M
2023-08-07 77.10 77.10 75.10 75.10 0.0M
2023-08-04 76.40 78.20 76.00 78.20 0.0M
2023-08-03 74.80 76.60 74.80 75.00 0.0M
2023-08-02 77.30 77.50 74.60 74.80 0.0M
2023-08-01 78.70 78.70 77.30 77.30 0.0M
2023-07-31 78.00 79.20 77.30 77.30 0.0M
2023-07-28 78.10 78.90 77.80 78.50 0.0M
2023-07-27 78.20 78.90 77.30 77.30 0.0M
2023-07-26 79.40 79.40 78.60 78.60 0.0M
2023-07-25 80.00 80.00 78.90 79.50 0.0M
2023-07-24 78.80 79.40 78.10 79.40 0.0M
2023-07-21 80.00 80.30 78.30 80.30 0.0M
2023-07-20 80.20 80.40 79.80 79.80 0.0M
2023-07-19 79.90 80.90 79.90 80.20 0.0M
2023-07-18 80.70 81.00 79.80 80.10 0.0M
2023-07-17 80.30 81.30 80.00 80.00 0.0M
2023-07-14 81.30 81.30 79.20 80.30 0.0M
2023-07-13 80.60 81.30 80.60 81.00 0.0M
2023-07-12 80.00 81.20 79.50 81.10 0.0M
2023-07-11 79.20 79.20 78.80 78.80 0.0M
2023-07-10 79.90 79.90 78.20 78.20 0.0M
2023-07-07 79.10 79.10 77.70 77.70 0.0M
2023-07-06 78.10 79.90 78.00 79.10 0.0M
2023-07-05 80.50 80.60 78.30 79.90 0.0M
2023-07-04 80.00 81.30 79.10 81.20 0.0M
2023-07-03 80.00 81.00 79.10 79.10 0.0M
2023-06-30 78.80 80.00 78.50 78.50 0.0M
2023-06-29 77.10 78.20 76.30 76.60 0.0M
2023-06-28 77.80 78.50 77.50 78.50 0.0M
2023-06-27 78.50 78.50 77.40 77.60 0.0M
2023-06-26 78.50 78.90 78.00 78.90 0.0M
2023-06-23 80.50 80.50 79.20 79.20 0.0M
2023-06-22 80.10 81.10 79.70 81.10 0.0M
2023-06-21 80.50 81.20 80.10 81.20 0.0M
2023-06-20 79.40 81.50 79.40 81.30 0.0M
2023-06-19 81.90 81.90 79.50 81.60 0.0M
2023-06-16 79.90 82.10 79.20 82.10 0.0M
2023-06-15 80.70 80.70 78.90 79.90 0.0M
2023-06-14 80.90 81.50 79.60 80.80 0.0M
2023-06-13 83.00 83.00 79.50 82.40 0.0M
2023-06-12 80.10 82.70 79.60 82.70 0.0M
2023-06-09 78.70 80.10 78.40 79.70 0.0M
2023-06-08 77.30 79.50 77.30 79.30 0.0M
2023-06-07 79.10 79.20 78.10 78.10 0.0M
2023-06-06 79.00 80.30 78.40 79.80 0.0M
2023-06-05 78.20 79.60 78.20 78.60 0.0M
2023-06-02 78.80 79.90 78.10 78.20 0.0M
2023-06-01 78.80 79.10 77.00 77.00 0.0M
2023-05-31 81.80 81.80 78.50 78.80 0.0M
2023-05-30 79.60 82.10 79.60 82.10 0.0M
2023-05-29 80.20 80.70 79.80 79.80 0.0M
2023-05-26 78.20 81.70 78.20 79.20 0.0M
2023-05-25 78.70 79.90 78.00 78.00 0.0M
2023-05-24 80.00 80.00 77.80 78.00 0.0M
2023-05-23 79.90 80.60 79.00 80.40 0.0M
2023-05-22 79.10 81.00 78.80 79.90 0.0M
2023-05-19 81.00 81.50 79.40 81.50 0.0M
2023-05-18 79.10 79.80 79.10 79.50 0.0M
2023-05-17 80.10 80.10 77.90 79.20 0.0M
2023-05-16 81.80 81.80 80.10 80.10 0.0M
2023-05-15 82.80 82.90 80.50 80.50 0.0M
2023-05-12 81.10 82.50 81.10 81.80 0.0M
2023-05-11 80.90 82.10 80.10 82.10 0.0M
2023-05-10 81.30 82.50 80.10 82.50 0.0M
2023-05-09 81.30 81.50 80.50 80.50 0.0M
2023-05-08 81.50 82.30 81.10 81.30 0.0M
2023-05-05 80.80 81.90 80.80 81.90 0.0M
2023-05-04 81.90 81.90 80.20 80.30 0.0M
2023-05-03 83.30 83.30 80.40 81.10 0.0M
2023-05-02 84.60 84.60 82.10 83.80 0.0M
2023-04-28 83.70 83.70 81.30 83.30 0.0M
2023-04-27 83.80 83.80 82.30 82.90 0.0M
2023-04-26 83.00 83.40 81.20 81.60 0.0M
2023-04-25 85.20 85.20 82.30 82.30 0.0M
2023-04-24 83.60 84.80 83.00 84.80 0.0M
2023-04-21 83.70 83.70 82.30 82.30 0.0M
2023-04-20 83.80 83.80 82.90 83.70 0.0M
2023-04-19 82.00 85.30 82.00 84.40 0.0M
2023-04-18 82.90 82.90 81.60 82.90 0.0M
2023-04-17 82.90 83.00 81.40 82.70 0.0M
2023-04-14 79.90 82.90 79.90 82.80 0.0M
2023-04-13 80.80 80.80 79.30 79.70 0.0M
2023-04-12 79.10 80.80 79.10 80.80 0.0M
2023-04-11 79.50 80.00 79.10 79.20 0.0M
2023-04-06 79.80 79.90 79.10 79.70 0.0M
2023-04-05 77.80 79.50 77.80 79.20 0.0M
2023-04-04 79.00 80.00 77.50 77.50 0.0M
2023-04-03 79.30 80.20 78.60 79.60 0.0M
2023-03-31 80.10 81.50 78.60 79.30 0.0M
2023-03-30 77.40 81.50 77.40 81.50 0.0M
2023-03-29 76.60 77.50 76.00 76.40 0.0M
2023-03-28 77.40 77.40 75.50 77.40 0.0M
2023-03-27 76.30 78.50 76.10 77.40 0.0M
2023-03-24 77.60 77.80 75.70 76.20 0.0M
2023-03-23 75.80 77.60 75.80 77.60 0.0M
2023-03-22 77.30 77.30 74.80 75.10 0.0M
2023-03-21 78.00 78.80 75.10 75.20 0.0M
2023-03-20 76.50 78.40 75.30 77.90 0.0M
2023-03-17 78.70 79.20 76.80 78.90 0.0M
2023-03-16 76.90 79.70 76.90 79.70 0.0M
2023-03-15 80.10 80.10 76.60 76.90 0.0M
2023-03-14 77.80 80.30 77.10 77.70 0.0M
2023-03-13 81.00 81.00 77.20 78.30 0.0M
2023-03-10 80.40 81.00 79.10 79.20 0.0M
2023-03-09 82.30 82.40 79.90 80.00 0.0M
2023-03-08 80.60 82.80 79.60 82.20 0.0M
2023-03-07 79.40 81.20 79.40 81.10 0.0M
2023-03-06 79.30 80.60 79.00 79.90 0.0M
2023-03-03 79.50 81.60 79.00 81.60 0.0M
2023-03-02 79.70 80.70 78.20 80.30 0.0M
2023-03-01 78.90 80.80 78.90 80.80 0.0M
2023-02-28 79.80 80.30 78.00 78.60 0.0M
2023-02-27 76.10 79.90 76.10 79.90 0.0M
2023-02-24 78.50 78.60 75.80 76.60 0.0M
2023-02-23 78.90 78.90 77.50 78.20 0.0M
2023-02-22 79.00 79.20 77.30 78.90 0.0M
2023-02-21 80.10 80.30 78.50 78.80 0.0M
2023-02-20 81.70 81.70 78.90 80.90 0.0M
2023-02-17 80.80 80.90 79.20 80.10 0.0M
2023-02-16 79.10 81.10 78.10 81.10 0.0M
2023-02-15 82.30 82.40 77.60 79.80 0.0M
2023-02-14 83.30 83.30 81.10 82.40 0.0M
2023-02-13 86.80 86.80 82.40 83.60 0.0M
2023-02-10 88.90 88.90 84.00 85.60 0.0M
2023-02-09 83.70 89.90 82.60 88.90 0.0M
2023-02-08 82.30 84.40 82.30 84.40 0.0M
2023-02-07 84.00 84.30 82.00 82.00 0.0M
2023-02-06 86.80 86.80 83.80 84.00 0.0M
2023-02-03 85.40 87.00 83.90 86.00 0.0M
2023-02-02 86.50 88.90 85.30 86.00 0.0M
2023-02-01 88.40 88.80 86.20 88.20 0.0M
2023-01-31 97.80 99.80 87.30 87.50 0.0M
2023-01-30 99.30 100.20 97.40 97.80 0.0M
2023-01-27 100.80 101.00 99.30 100.00 0.0M
2023-01-26 98.40 100.20 98.20 100.20 0.0M
2023-01-25 99.50 99.50 98.00 98.40 0.0M
2023-01-24 101.80 101.80 99.80 100.60 0.0M
2023-01-23 100.80 101.40 99.20 101.40 0.0M
2023-01-20 98.30 100.00 98.20 100.00 0.0M
2023-01-19 101.20 101.20 98.20 98.80 0.0M
2023-01-18 104.00 104.80 101.20 101.20 0.0M
2023-01-17 104.00 105.20 102.80 103.20 0.0M
2023-01-16 101.00 103.80 101.00 102.60 0.0M
2023-01-13 102.80 104.40 100.60 100.60 0.0M
2023-01-12 101.20 105.60 101.20 105.60 0.0M
2023-01-11 102.40 102.80 100.80 102.80 0.0M
2023-01-10 103.40 103.40 100.20 101.60 0.0M
2023-01-09 98.60 103.40 97.50 103.40 0.0M
2023-01-06 97.30 99.90 97.30 99.90 0.0M
2023-01-05 97.00 98.10 96.10 98.10 0.0M
2023-01-04 98.20 98.80 95.60 98.80 0.0M
2023-01-03 94.00 98.10 94.00 98.00 0.0M
2023-01-02 91.50 95.20 91.50 93.00 0.0M