MBB Industries AG

MBBG
🏛️ ドイツ →
164.20
最終更新: 2025-09-26
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
2022-12-30 92.00 92.30 91.00 91.80 0.0M
2022-12-29 92.70 93.30 91.80 92.00 0.0M
2022-12-28 95.70 95.70 90.90 91.50 0.0M
2022-12-27 97.80 98.50 96.60 96.60 0.0M
2022-12-23 97.50 97.70 95.60 97.70 0.0M
2022-12-22 98.10 100.40 96.10 96.10 0.0M
2022-12-21 97.20 99.50 97.20 99.50 0.0M
2022-12-20 98.40 98.40 96.00 96.10 0.0M
2022-12-19 99.20 99.40 96.50 96.60 0.0M
2022-12-16 99.10 99.90 96.10 96.10 0.0M
2022-12-15 101.80 101.80 99.50 100.60 0.0M
2022-12-14 104.20 104.40 101.00 104.40 0.0M
2022-12-13 103.60 104.20 101.40 101.40 0.0M
2022-12-12 108.40 108.40 101.20 103.60 0.0M
2022-12-09 102.80 107.00 101.60 107.00 0.0M
2022-12-08 101.80 102.80 99.90 102.80 0.0M
2022-12-07 100.80 101.80 99.70 101.80 0.0M
2022-12-06 101.20 103.00 99.00 100.20 0.0M
2022-12-05 100.40 103.20 100.00 100.00 0.0M
2022-12-02 102.00 103.20 100.40 103.20 0.0M
2022-12-01 99.80 103.00 99.10 101.80 0.0M
2022-11-30 101.60 102.20 99.90 100.00 0.0M
2022-11-29 100.20 103.00 100.00 103.00 0.0M
2022-11-28 103.60 103.60 99.20 100.80 0.0M
2022-11-25 101.80 102.20 99.40 102.20 0.0M
2022-11-24 99.60 102.20 99.00 101.80 0.0M
2022-11-23 98.40 100.20 97.40 100.20 0.0M
2022-11-22 96.10 99.20 96.10 97.90 0.0M
2022-11-21 99.10 99.10 96.30 99.10 0.0M
2022-11-18 97.60 98.40 96.40 96.40 0.0M
2022-11-17 98.80 99.50 95.00 98.60 0.0M
2022-11-16 102.00 102.00 97.60 100.00 0.0M
2022-11-15 101.80 102.20 99.30 99.70 0.0M
2022-11-14 97.90 101.80 97.60 101.80 0.0M
2022-11-11 93.20 100.80 93.20 100.80 0.0M
2022-11-10 89.60 94.30 88.80 92.60 0.0M
2022-11-09 91.20 91.90 89.70 91.90 0.0M
2022-11-08 90.30 92.90 87.40 92.90 0.0M
2022-11-07 87.10 91.00 87.00 90.30 0.0M
2022-11-04 86.80 88.40 85.20 88.40 0.0M
2022-11-03 87.00 87.00 84.40 86.70 0.0M
2022-11-02 87.80 89.40 86.90 88.50 0.0M
2022-11-01 87.00 87.70 84.80 87.70 0.0M
2022-10-31 84.10 86.40 83.20 86.30 0.0M
2022-10-28 84.40 85.00 84.20 84.90 0.0M
2022-10-27 84.70 86.40 84.40 86.40 0.0M
2022-10-26 83.50 86.40 82.10 86.40 0.0M
2022-10-25 82.00 83.70 80.50 83.60 0.0M
2022-10-24 83.40 83.50 80.60 82.10 0.0M
2022-10-21 83.10 84.10 81.70 84.10 0.0M
2022-10-20 82.10 83.40 80.60 83.40 0.0M
2022-10-19 83.00 83.60 82.10 82.10 0.0M
2022-10-18 81.80 84.80 81.80 84.80 0.0M
2022-10-17 84.80 84.80 81.10 84.30 0.0M
2022-10-14 83.90 85.30 82.60 82.60 0.0M
2022-10-13 82.40 84.60 80.50 84.60 0.0M
2022-10-12 83.40 83.60 81.60 81.60 0.0M
2022-10-11 83.00 83.30 81.20 81.20 0.0M
2022-10-10 81.50 84.00 80.80 84.00 0.0M
2022-10-07 82.40 82.70 81.50 82.70 0.0M
2022-10-06 82.20 82.90 81.40 82.80 0.0M
2022-10-05 85.70 85.70 81.70 83.40 0.0M
2022-10-04 82.80 84.70 81.90 82.80 0.0M
2022-10-03 80.10 81.40 79.50 81.10 0.0M
2022-09-30 79.80 81.00 79.80 80.00 0.0M
2022-09-29 83.00 83.00 78.30 78.40 0.0M
2022-09-28 84.20 84.20 80.80 83.00 0.0M
2022-09-27 83.90 86.00 82.00 82.00 0.0M
2022-09-26 86.30 86.70 84.10 86.30 0.0M
2022-09-23 87.80 89.00 83.40 84.00 0.0M
2022-09-22 91.00 91.60 87.60 88.90 0.0M
2022-09-21 90.00 91.10 89.70 89.90 0.0M
2022-09-20 93.80 93.80 89.80 89.80 0.0M
2022-09-19 92.90 93.70 89.60 93.70 0.0M
2022-09-16 96.60 96.60 91.20 92.90 0.0M
2022-09-15 96.10 96.70 93.30 94.30 0.0M
2022-09-14 99.00 99.30 96.30 96.30 0.0M
2022-09-13 100.40 100.60 99.00 99.00 0.0M
2022-09-12 98.40 100.60 97.00 99.80 0.0M
2022-09-09 98.10 98.40 96.10 96.10 0.0M
2022-09-08 98.80 98.80 96.50 96.50 0.0M
2022-09-07 98.00 98.80 97.10 98.80 0.0M
2022-09-06 98.20 98.80 98.00 98.80 0.0M
2022-09-05 96.10 98.20 96.10 96.50 0.0M
2022-09-02 97.90 98.80 97.50 98.80 0.0M
2022-09-01 96.10 99.40 96.10 97.30 0.0M
2022-08-31 97.50 98.10 96.40 98.10 0.0M
2022-08-30 98.00 99.10 96.50 98.00 0.0M
2022-08-29 98.60 98.60 96.50 97.50 0.0M
2022-08-26 99.70 100.00 98.50 98.60 0.0M
2022-08-25 99.50 100.40 99.10 100.40 0.0M
2022-08-24 100.20 100.20 98.60 99.50 0.0M
2022-08-23 99.60 101.80 99.60 99.90 0.0M
2022-08-22 101.60 103.00 99.50 101.40 0.0M
2022-08-19 101.80 102.20 99.40 102.00 0.0M
2022-08-18 99.90 102.00 99.90 102.00 0.0M
2022-08-17 105.00 105.00 98.20 101.20 0.0M
2022-08-16 105.00 105.80 102.40 104.80 0.0M
2022-08-15 107.40 107.40 102.40 102.60 0.0M
2022-08-12 104.80 107.20 104.80 105.20 0.0M
2022-08-11 105.00 105.80 104.20 105.60 0.0M
2022-08-10 102.80 106.80 102.80 106.80 0.0M
2022-08-09 102.60 104.80 102.60 104.00 0.0M
2022-08-08 104.20 105.80 102.40 102.40 0.0M
2022-08-05 107.20 107.20 104.00 105.80 0.0M
2022-08-04 106.20 107.20 104.20 107.20 0.0M
2022-08-03 105.80 107.40 105.20 107.00 0.0M
2022-08-02 107.40 108.60 105.60 105.80 0.0M
2022-08-01 107.20 109.80 107.00 107.20 0.0M
2022-07-29 106.60 109.40 105.40 105.40 0.0M
2022-07-28 103.60 108.40 103.40 106.00 0.0M
2022-07-27 103.00 103.60 101.60 103.60 0.0M
2022-07-26 103.80 103.80 102.60 102.60 0.0M
2022-07-25 110.20 110.20 104.20 104.60 0.0M
2022-07-22 103.80 111.00 103.80 110.60 0.0M
2022-07-21 106.00 106.00 102.80 104.80 0.0M
2022-07-20 107.80 107.80 103.40 105.40 0.0M
2022-07-19 103.40 106.80 100.80 106.80 0.0M
2022-07-18 106.20 106.20 102.00 103.40 0.0M
2022-07-15 100.80 104.00 100.80 104.00 0.0M
2022-07-14 104.20 104.40 102.60 102.60 0.0M
2022-07-13 108.20 108.80 102.60 105.40 0.0M
2022-07-12 107.40 110.40 106.20 106.20 0.0M
2022-07-11 113.60 113.60 107.60 110.60 0.0M
2022-07-08 109.60 119.00 106.20 113.00 0.0M
2022-07-07 101.00 109.40 100.80 109.20 0.0M
2022-07-06 97.50 101.20 97.50 99.80 0.0M
2022-07-05 101.40 102.00 98.40 99.40 0.0M
2022-07-04 102.40 103.60 100.40 100.40 0.0M
2022-07-01 102.00 103.60 99.20 103.40 0.0M
2022-06-30 105.40 105.80 101.40 104.60 0.0M
2022-06-29 108.00 108.60 105.80 105.80 0.0M
2022-06-28 109.80 113.40 108.20 108.20 0.0M
2022-06-27 110.40 110.60 108.20 108.20 0.0M
2022-06-24 108.60 111.00 108.60 109.80 0.0M
2022-06-23 110.80 110.80 105.60 105.60 0.0M
2022-06-22 116.20 116.20 110.00 111.00 0.0M
2022-06-21 110.40 115.80 110.40 115.60 0.0M
2022-06-20 111.80 113.20 110.00 112.20 0.0M
2022-06-17 104.40 113.60 104.40 113.40 0.0M
2022-06-16 107.00 108.40 102.80 104.40 0.0M
2022-06-15 106.80 110.00 103.40 107.60 0.0M
2022-06-14 111.00 112.60 108.80 108.80 0.0M
2022-06-13 116.20 116.20 110.60 113.20 0.0M
2022-06-10 117.80 118.60 117.00 117.00 0.0M
2022-06-09 121.00 121.00 116.60 116.60 0.0M
2022-06-08 119.20 120.40 119.20 120.00 0.0M
2022-06-07 120.40 120.80 118.00 120.60 0.0M
2022-06-06 122.00 123.20 120.40 121.80 0.0M
2022-06-03 118.80 121.80 118.80 120.60 0.0M
2022-06-02 121.80 122.00 118.80 122.00 0.0M
2022-06-01 121.60 121.80 119.60 119.60 0.0M
2022-05-31 120.80 120.80 119.00 120.80 0.0M
2022-05-30 117.00 120.80 117.00 120.80 0.0M
2022-05-27 118.00 118.00 116.80 116.80 0.0M
2022-05-26 117.00 118.80 117.00 118.80 0.0M
2022-05-25 116.20 116.20 115.00 115.00 0.0M
2022-05-24 116.20 117.40 115.00 117.40 0.0M
2022-05-23 116.20 118.00 115.80 117.20 0.0M
2022-05-20 117.00 118.00 115.00 115.00 0.0M
2022-05-19 116.00 118.40 115.20 118.40 0.0M
2022-05-18 117.60 117.60 116.20 116.20 0.0M
2022-05-17 118.80 118.80 117.60 118.20 0.0M
2022-05-16 117.20 118.60 116.20 117.00 0.0M
2022-05-13 118.40 118.40 115.80 118.40 0.0M
2022-05-12 112.60 117.40 112.60 117.20 0.0M
2022-05-11 115.80 116.00 113.00 116.00 0.0M
2022-05-10 117.00 117.00 114.20 116.00 0.0M
2022-05-09 117.60 117.60 114.60 114.60 0.0M
2022-05-06 116.40 118.20 114.40 118.20 0.0M
2022-05-05 123.00 123.00 115.40 115.40 0.0M
2022-05-04 122.80 122.80 119.80 122.60 0.0M
2022-05-03 122.00 122.80 120.60 122.80 0.0M
2022-05-02 127.80 127.80 121.20 123.40 0.0M
2022-04-29 126.40 127.80 126.40 127.80 0.0M
2022-04-28 123.80 126.40 123.80 126.20 0.0M
2022-04-27 120.60 124.00 119.20 123.20 0.0M
2022-04-26 123.00 123.60 120.00 120.20 0.0M
2022-04-25 125.20 125.20 121.40 124.20 0.0M
2022-04-22 125.00 125.80 123.20 123.20 0.0M
2022-04-21 125.20 128.40 124.60 126.80 0.0M
2022-04-20 126.00 128.40 125.20 126.60 0.0M
2022-04-19 124.20 125.00 121.00 124.80 0.0M
2022-04-14 121.00 122.40 120.60 120.60 0.0M
2022-04-13 120.80 122.80 120.80 122.40 0.0M
2022-04-12 121.00 122.00 120.40 120.60 0.0M
2022-04-11 124.80 124.80 121.20 124.40 0.0M
2022-04-08 120.60 124.80 120.60 122.60 0.0M
2022-04-07 122.80 125.00 119.60 122.00 0.0M
2022-04-06 122.40 123.80 118.20 122.20 0.0M
2022-04-05 133.00 135.20 122.40 124.80 0.0M
2022-04-04 129.60 133.60 127.20 131.40 0.0M
2022-04-01 127.40 129.20 126.20 129.20 0.0M
2022-03-31 128.80 128.80 126.60 127.00 0.0M
2022-03-30 130.20 131.80 126.60 128.80 0.0M
2022-03-29 129.40 132.00 129.00 130.40 0.0M
2022-03-28 127.20 129.40 126.60 126.60 0.0M
2022-03-25 126.00 129.00 125.60 127.40 0.0M
2022-03-24 127.20 127.80 125.20 126.40 0.0M
2022-03-23 129.40 129.80 126.60 126.60 0.0M
2022-03-22 127.00 129.40 126.00 129.40 0.0M
2022-03-21 126.20 127.80 125.60 127.00 0.0M
2022-03-18 120.80 128.80 119.40 128.40 0.0M
2022-03-17 119.80 120.40 118.20 118.80 0.0M
2022-03-16 115.20 119.80 115.00 119.60 0.0M
2022-03-15 112.80 113.20 111.80 113.00 0.0M
2022-03-14 114.80 116.20 113.00 115.40 0.0M
2022-03-11 111.60 117.00 111.60 115.60 0.0M
2022-03-10 117.00 117.00 113.00 113.40 0.0M
2022-03-09 113.00 118.00 112.80 118.00 0.0M
2022-03-08 106.40 111.80 103.80 111.80 0.0M
2022-03-07 107.60 109.40 98.50 107.60 0.0M
2022-03-04 110.20 112.20 105.80 107.60 0.0M
2022-03-03 115.20 115.60 112.20 112.20 0.0M
2022-03-02 111.60 115.80 110.40 113.60 0.0M
2022-03-01 117.60 118.40 111.80 112.20 0.0M
2022-02-28 120.80 120.80 114.80 117.60 0.0M
2022-02-25 115.80 121.80 114.40 120.20 0.0M
2022-02-24 120.60 123.20 109.80 115.40 0.0M
2022-02-23 123.20 125.00 121.60 121.80 0.0M
2022-02-22 120.60 123.20 120.60 123.20 0.0M
2022-02-21 123.60 124.80 120.60 120.60 0.0M
2022-02-18 128.00 128.00 123.40 124.80 0.0M
2022-02-17 129.20 129.40 125.40 125.40 0.0M
2022-02-16 128.00 130.20 128.00 128.20 0.0M
2022-02-15 124.20 129.20 124.20 126.80 0.0M
2022-02-14 126.60 127.00 122.60 126.60 0.0M
2022-02-11 127.60 129.80 127.40 127.40 0.0M
2022-02-10 130.80 130.80 127.60 127.60 0.0M
2022-02-09 127.60 130.80 127.60 128.40 0.0M
2022-02-08 127.20 128.60 125.80 127.40 0.0M
2022-02-07 129.00 129.40 127.00 128.20 0.0M
2022-02-04 129.00 129.00 127.20 128.80 0.0M
2022-02-03 131.60 131.60 128.80 128.80 0.0M
2022-02-02 132.60 132.60 129.80 131.60 0.0M
2022-02-01 130.00 132.40 130.00 130.40 0.0M
2022-01-31 128.60 131.60 128.60 129.20 0.0M
2022-01-28 131.80 131.80 126.20 128.60 0.0M
2022-01-27 130.00 131.60 126.80 130.20 0.0M
2022-01-26 131.60 132.80 129.00 132.80 0.0M
2022-01-25 128.40 131.40 126.60 131.40 0.0M
2022-01-24 135.80 136.00 125.20 127.80 0.0M
2022-01-21 141.40 141.40 136.60 136.60 0.0M
2022-01-20 139.80 141.60 137.40 141.40 0.0M
2022-01-19 136.00 139.80 136.00 139.40 0.0M
2022-01-18 136.80 137.80 135.40 135.40 0.0M
2022-01-17 135.00 137.60 133.40 136.80 0.0M
2022-01-14 135.60 136.20 133.00 133.20 0.0M
2022-01-13 135.20 136.80 135.20 135.60 0.0M
2022-01-12 136.00 137.60 134.40 136.80 0.0M
2022-01-11 134.20 134.80 132.60 134.80 0.0M
2022-01-10 134.80 134.80 131.40 131.60 0.0M
2022-01-07 135.80 137.60 132.40 134.40 0.0M
2022-01-06 140.80 140.80 134.40 135.80 0.0M
2022-01-05 139.80 141.00 138.20 138.20 0.0M
2022-01-04 137.80 140.80 137.80 139.80 0.0M
2022-01-03 137.80 139.00 136.20 137.00 0.0M