MBB Industries AG (MBBG)

MBBG
🏛️ ドイツ →
166.80
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-29 164.20 166.80 164.20 166.80 0.0M
2025-09-26 167.00 167.00 164.60 164.60 0.0M
2025-09-25 168.00 168.00 168.00 168.00 0.0M
2025-09-24 165.60 165.60 165.60 165.60 0.0M
2025-09-23 164.60 164.60 164.60 164.60 0.0M
2025-09-22 165.20 165.20 165.20 165.20 0.0M
2025-09-19 165.40 165.40 165.40 165.40 0.0M
2025-09-18 161.80 161.80 161.80 161.80 0.0M
2025-09-17 160.80 160.80 160.80 160.80 0.0M
2025-09-16 163.80 163.80 163.80 163.80 0.0M
2025-09-15 166.40 166.40 166.40 166.40 0.0M
2025-09-12 165.40 168.00 165.40 166.60 0.0M
2025-09-11 167.40 169.60 167.40 168.40 0.0M
2025-09-10 166.00 166.00 166.00 166.00 0.0M
2025-09-09 161.40 161.40 161.40 161.40 0.0M
2025-09-08 162.60 163.60 162.60 162.80 0.0M
2025-09-05 160.80 160.80 160.80 160.80 0.0M
2025-09-04 160.60 160.60 160.40 160.40 0.0M
2025-09-03 160.40 160.40 160.40 160.40 0.0M
2025-09-02 164.60 164.60 164.60 164.60 0.0M
2025-09-01 164.00 164.40 164.00 164.40 0.0M
2025-08-29 163.60 163.60 163.60 163.60 0.0M
2025-08-28 163.20 164.60 163.20 164.60 0.0M
2025-08-27 166.40 166.40 166.40 166.40 0.0M
2025-08-26 167.00 167.00 165.00 165.00 0.0M
2025-08-25 167.00 169.00 167.00 169.00 0.0M
2025-08-22 157.20 162.00 157.20 162.00 0.0M
2025-08-21 155.80 155.80 155.80 155.80 0.0M
2025-08-20 157.60 157.60 157.60 157.60 0.0M
2025-08-19 159.80 159.80 159.80 159.80 0.0M
2025-08-18 157.40 159.40 157.40 159.20 0.0M
2025-08-15 164.80 164.80 162.00 162.00 0.0M
2025-08-14 172.20 172.20 172.20 172.20 0.0M
2025-08-13 173.80 173.80 173.80 173.80 0.0M
2025-08-12 172.60 172.60 172.00 172.00 0.0M
2025-08-11 172.80 173.60 172.80 173.60 0.0M
2025-08-08 175.40 175.40 173.20 173.20 0.0M
2025-08-07 173.60 173.60 173.60 173.60 0.0M
2025-08-06 173.20 175.40 173.00 173.00 0.0M
2025-08-05 174.40 174.40 172.00 173.60 0.0M
2025-08-04 171.20 171.20 171.20 171.20 0.0M
2025-08-01 174.40 174.40 174.40 174.40 0.0M
2025-07-31 176.00 176.00 176.00 176.00 0.0M
2025-07-30 175.20 175.20 175.20 175.20 0.0M
2025-07-29 170.00 175.40 170.00 175.40 0.0M
2025-07-28 173.00 173.00 168.00 168.00 0.0M
2025-07-25 170.80 170.80 170.80 170.80 0.0M
2025-07-24 168.20 173.20 168.20 173.20 0.0M
2025-07-23 159.40 168.80 159.40 168.80 0.0M
2025-07-22 160.40 161.20 157.40 157.40 0.0M
2025-07-21 155.40 155.40 155.40 155.40 0.0M
2025-07-18 160.20 160.20 156.80 156.80 0.0M
2025-07-17 152.20 158.00 152.20 158.00 0.0M
2025-07-16 148.00 148.00 148.00 148.00 0.0M
2025-07-15 146.40 149.00 146.40 147.40 0.0M
2025-07-14 144.60 144.60 144.60 144.60 0.0M
2025-07-11 141.00 145.40 141.00 145.40 0.0M
2025-07-10 144.20 144.20 142.20 142.20 0.0M
2025-07-09 138.60 138.60 138.60 138.60 0.0M
2025-07-08 137.00 137.00 137.00 137.00 0.0M
2025-07-07 138.00 138.00 138.00 138.00 0.0M
2025-07-04 136.60 136.60 136.60 136.60 0.0M
2025-07-03 141.80 141.80 141.80 141.80 0.0M
2025-07-02 139.00 139.00 139.00 139.00 0.0M
2025-07-01 140.40 140.40 139.00 139.00 0.0M
2025-06-30 140.60 140.60 140.60 140.60 0.0M
2025-06-27 134.60 134.60 134.60 134.60 0.0M
2025-06-26 132.20 132.20 132.20 132.20 0.0M
2025-06-25 135.80 135.80 133.00 133.00 0.0M
2025-06-24 137.00 137.00 137.00 137.00 0.0M
2025-06-23 135.80 135.80 135.80 135.80 0.0M
2025-06-20 136.20 136.20 136.20 136.20 0.0M
2025-06-19 136.00 138.20 136.00 138.20 0.0M
2025-06-18 141.20 141.20 139.60 139.60 0.0M
2025-06-17 141.00 141.00 141.00 141.00 0.0M
2025-06-16 142.20 142.20 142.20 142.20 0.0M
2025-06-13 141.20 143.20 141.20 142.80 0.0M
2025-06-12 146.20 146.20 143.80 143.80 0.0M
2025-06-11 146.80 146.80 146.80 146.80 0.0M
2025-06-10 147.40 147.40 147.40 147.40 0.0M
2025-06-09 147.60 147.60 147.60 147.60 0.0M
2025-06-06 149.00 149.00 147.20 147.20 0.0M
2025-06-05 149.20 149.60 149.20 149.60 0.0M
2025-06-04 149.60 149.60 148.80 148.80 0.0M
2025-06-03 151.60 151.60 149.20 149.20 0.0M
2025-06-02 152.60 152.60 152.60 152.60 0.0M
2025-05-30 154.60 154.60 154.60 154.60 0.0M
2025-05-29 151.40 153.20 151.40 153.20 0.0M
2025-05-28 153.00 153.00 152.80 152.80 0.0M
2025-05-27 152.60 152.60 152.60 152.60 0.0M
2025-05-26 150.80 150.80 150.80 150.80 0.0M
2025-05-23 152.20 152.20 152.20 152.20 0.0M
2025-05-22 154.60 154.60 154.60 154.60 0.0M
2025-05-21 155.40 155.40 155.40 155.40 0.0M
2025-05-20 158.80 159.40 158.60 159.40 0.0M
2025-05-19 158.80 158.80 158.80 158.80 0.0M
2025-05-16 161.00 161.40 159.80 159.80 0.0M
2025-05-15 163.60 163.60 160.60 161.80 0.0M
2025-05-14 166.40 166.40 165.00 165.00 0.0M
2025-05-13 159.20 170.00 159.20 170.00 0.0M
2025-05-12 160.80 160.80 160.80 160.80 0.0M
2025-05-09 162.60 162.60 162.60 162.60 0.0M
2025-05-08 160.20 163.20 160.20 163.20 0.0M
2025-05-07 158.00 160.20 158.00 159.40 0.0M
2025-05-06 157.00 159.20 157.00 159.20 0.0M
2025-05-05 160.40 160.60 160.00 160.60 0.0M
2025-05-02 158.80 161.40 158.80 161.00 0.0M
2025-04-30 156.40 156.40 156.20 156.20 0.0M
2025-04-29 161.00 161.00 156.80 156.80 0.0M
2025-04-28 157.20 157.20 157.20 157.20 0.0M
2025-04-25 153.60 153.60 153.60 153.60 0.0M
2025-04-24 147.80 154.80 147.80 154.80 0.0M
2025-04-23 155.20 155.20 155.20 155.20 0.0M
2025-04-22 152.60 154.80 152.00 154.40 0.0M
2025-04-17 154.40 155.80 152.80 154.40 0.0M
2025-04-16 153.40 156.20 153.40 156.20 0.0M
2025-04-15 153.20 153.20 153.20 153.20 0.0M
2025-04-14 147.60 153.00 147.60 153.00 0.0M
2025-04-11 147.80 147.80 147.20 147.40 0.0M
2025-04-10 142.40 149.00 142.40 147.20 0.0M
2025-04-09 141.80 141.80 141.80 141.80 0.0M
2025-04-08 139.60 147.40 139.60 144.00 0.0M
2025-04-07 135.80 142.00 132.60 142.00 0.0M
2025-04-04 143.60 143.60 136.80 136.80 0.0M
2025-04-03 143.00 146.60 143.00 144.20 0.0M
2025-04-02 143.40 149.00 143.00 149.00 0.0M
2025-04-01 134.60 143.60 134.60 143.60 0.0M
2025-03-31 137.20 137.20 133.80 133.80 0.0M
2025-03-28 138.80 138.80 138.80 138.80 0.0M
2025-03-27 139.40 140.00 139.40 139.40 0.0M
2025-03-26 139.80 139.80 139.80 139.80 0.0M
2025-03-25 136.60 136.60 136.60 136.60 0.0M
2025-03-24 136.60 139.20 136.60 139.20 0.0M
2025-03-21 132.20 134.00 132.20 133.40 0.0M
2025-03-20 133.80 134.60 128.80 134.60 0.0M
2025-03-19 127.80 136.00 127.80 134.80 0.0M
2025-03-18 123.00 130.20 123.00 130.20 0.0M
2025-03-17 118.40 124.00 118.40 124.00 0.0M
2025-03-14 112.00 118.00 112.00 118.00 0.0M
2025-03-13 110.60 112.40 110.60 112.40 0.0M
2025-03-12 110.60 110.80 110.60 110.80 0.0M
2025-03-11 105.80 110.00 105.80 110.00 0.0M
2025-03-10 111.00 111.00 107.00 107.00 0.0M
2025-03-07 111.20 111.80 111.20 111.80 0.0M
2025-03-06 110.20 112.60 110.20 112.00 0.0M
2025-03-05 105.60 111.80 105.60 111.80 0.0M
2025-03-04 106.80 106.80 106.80 106.80 0.0M
2025-03-03 105.40 107.20 105.40 106.00 0.0M
2025-02-28 106.40 106.40 106.40 106.40 0.0M
2025-02-27 106.40 106.40 106.40 106.40 0.0M
2025-02-26 105.00 105.00 105.00 105.00 0.0M
2025-02-25 101.80 105.00 101.80 105.00 0.0M
2025-02-24 102.60 103.20 100.40 100.40 0.0M
2025-02-21 102.20 102.40 102.20 102.40 0.0M
2025-02-20 102.60 104.00 102.60 104.00 0.0M
2025-02-19 104.00 104.00 104.00 104.00 0.0M
2025-02-18 103.60 104.00 103.60 104.00 0.0M
2025-02-17 103.80 103.80 103.80 103.80 0.0M
2025-02-14 103.60 103.60 103.60 103.60 0.0M
2025-02-13 104.40 104.40 104.40 104.40 0.0M
2025-02-12 101.60 104.00 101.60 104.00 0.0M
2025-02-11 102.00 102.00 102.00 102.00 0.0M
2025-02-10 101.20 101.20 101.20 101.20 0.0M
2025-02-07 101.60 101.60 101.60 101.60 0.0M
2025-02-06 100.20 100.20 100.20 100.20 0.0M
2025-02-05 99.20 99.20 99.20 99.20 0.0M
2025-02-04 99.80 99.80 99.80 99.80 0.0M
2025-02-03 100.60 100.60 99.30 99.30 0.0M
2025-01-31 101.40 103.20 101.40 103.20 0.0M
2025-01-30 99.50 103.00 99.50 103.00 0.0M
2025-01-29 100.00 100.00 100.00 100.00 0.0M
2025-01-28 99.30 99.30 99.30 99.30 0.0M
2025-01-27 101.60 101.60 101.60 101.60 0.0M
2025-01-24 101.40 101.60 101.40 101.60 0.0M
2025-01-23 102.40 103.00 102.40 102.80 0.0M
2025-01-22 104.00 104.00 104.00 104.00 0.0M
2025-01-21 103.80 103.80 103.80 103.80 0.0M
2025-01-20 105.00 105.00 105.00 105.00 0.0M
2025-01-17 102.20 105.80 102.20 105.00 0.0M
2025-01-16 100.20 102.80 100.20 102.80 0.0M
2025-01-15 96.90 98.90 96.90 98.60 0.0M
2025-01-14 98.00 98.00 98.00 98.00 0.0M
2025-01-13 98.80 98.80 98.80 98.80 0.0M
2025-01-10 99.70 99.70 99.70 99.70 0.0M
2025-01-09 101.80 101.80 101.80 101.80 0.0M
2025-01-08 101.80 101.80 101.80 101.80 0.0M
2025-01-07 98.60 98.60 98.60 98.60 0.0M
2025-01-06 101.20 101.20 101.20 101.20 0.0M
2025-01-03 98.70 98.70 98.70 98.70 0.0M
2025-01-02 99.40 99.40 99.40 99.40 0.0M