Metropolitan Bank Holding (MCB) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	87.69	89.08	86.95	87.24	-0.19%	102,800
2026-10-15	86.52	88.00	86.52	87.41	+1.31%	177,400
2026-10-14	85.06	86.60	84.51	86.28	-0.03%	183,000
2026-10-13	87.24	88.40	86.21	86.31	-0.67%	88,600
2026-10-12	86.63	88.41	86.60	86.89	+0.31%	135,100
2026-10-09	87.85	87.85	86.14	86.62	-0.99%	97,300
2026-10-08	86.36	88.24	86.36	87.49	+0.51%	94,400
2026-10-07	88.21	88.28	86.87	87.05	-1.89%	121,800
2026-10-06	89.03	89.84	88.20	88.73	+0.21%	85,300
2026-10-05	89.71	89.71	87.48	88.54	-0.80%	202,700
2026-10-02	88.42	89.75	88.25	89.25	+1.88%	105,100
2026-10-01	86.72	87.76	85.00	87.60	+0.55%	127,200
2026-09-30	87.34	87.91	86.38	87.12	-0.41%	111,800
2026-09-29	88.84	89.32	86.82	87.48	-1.31%	112,200
2026-09-28	89.82	89.95	88.43	88.64	-1.07%	139,100
2026-09-25	88.96	90.21	88.80	89.60	+1.11%	117,800
2026-09-24	88.23	88.90	87.50	88.62	+1.01%	102,800
2026-09-23	88.19	89.20	87.53	87.73	-0.71%	114,900
2026-09-22	90.00	90.30	88.28	88.36	-1.02%	130,700
2026-09-21	89.32	90.30	88.84	89.27	+0.09%	165,100
2026-09-18	88.37	89.36	87.30	89.19	+0.29%	185,500
2026-09-17	90.61	91.03	88.60	88.93	-0.90%	132,300
2026-09-16	90.90	90.90	87.94	89.74	-0.84%	129,800
2026-09-15	90.92	92.36	90.21	90.50	-0.87%	150,800
2026-09-14	90.77	91.88	90.70	91.29	+0.55%	112,800
2026-09-11	91.66	91.66	89.74	90.79	+0.15%	82,300
2026-09-10	89.92	90.84	89.44	90.65	+0.49%	242,600
2026-09-09	90.69	91.94	89.64	90.21	-1.37%	102,000
2026-09-08	92.37	92.72	91.27	91.46	-1.86%	73,800
2026-09-04	91.94	93.52	91.94	93.19	+1.22%	116,800
2026-09-03	91.53	93.19	91.53	92.07	+0.68%	123,800
2026-09-02	90.24	92.07	90.24	91.45	+2.19%	66,800
2026-09-01	90.88	91.00	88.92	89.49	-1.42%	75,500
2026-08-31	91.70	91.86	90.54	90.78	-1.10%	86,800
2026-08-28	91.44	92.86	90.99	91.79	+0.12%	88,700
2026-08-27	90.65	91.99	90.05	91.68	+0.39%	121,560
2026-08-26	91.11	91.41	90.35	91.32	+0.59%	77,400
2026-08-25	90.91	92.20	90.40	90.78	+0.34%	92,018
2026-08-24	91.76	92.34	90.42	90.47	-1.60%	98,329
2026-08-21	92.24	93.08	91.06	91.94	+0.34%	103,200
2026-08-20	91.03	92.46	90.75	91.63	+0.24%	117,900
2026-08-19	93.03	93.42	91.20	91.41	-1.27%	182,900
2026-08-18	93.39	93.50	92.39	92.59	-0.80%	73,900
2026-08-17	94.14	94.97	92.88	93.34	-0.74%	67,200
2026-08-14	94.41	94.90	93.46	94.04	-0.38%	122,600
2026-08-13	95.29	95.95	93.67	94.40	-0.20%	104,900
2026-08-12	93.66	95.13	93.32	94.59	+1.80%	83,500
2026-08-11	92.97	93.64	92.51	92.92	+0.54%	96,002
2026-08-10	92.01	92.70	91.66	92.42	-0.47%	97,155
2026-08-07	93.48	93.87	92.24	92.86	+0.01%	70,500
2026-08-06	94.04	94.76	92.67	92.85	-1.27%	86,700
2026-08-05	94.60	94.61	93.12	94.04	-0.18%	129,700
2026-08-04	92.80	95.66	91.80	94.21	+1.72%	161,700
2026-08-03	92.68	93.95	92.25	92.62	+0.15%	153,400
2026-07-31	93.00	93.27	92.00	92.48	-0.37%	176,200
2026-07-30	93.49	94.08	92.09	92.82	+0.26%	96,600
2026-07-29	91.26	93.20	88.83	92.58	+0.56%	274,000
2026-07-28	91.52	93.00	89.37	92.06	+0.91%	218,200
2026-07-27	92.11	92.35	91.01	91.23	+0.22%	125,000
2026-07-24	91.30	93.22	90.05	91.03	+0.26%	131,400
2026-07-23	88.99	91.27	88.39	90.79	+0.67%	234,900
2026-07-22	87.30	91.86	86.49	90.19	-8.96%	596,500
2026-07-21	99.37	99.37	97.24	99.07	+0.53%	188,900
2026-07-20	98.17	98.75	97.21	98.55	+0.10%	108,600
2026-07-17	99.89	100.84	98.19	98.45	-2.87%	104,800
2026-07-16	98.26	101.38	98.26	101.36	+3.01%	115,600
2026-07-15	96.95	99.12	96.34	98.40	+1.55%	95,300
2026-07-14	97.49	98.41	96.54	96.90	-0.27%	108,600
2026-07-13	96.95	97.95	96.40	97.16	-0.38%	95,600
2026-07-10	97.49	99.00	96.60	97.53	-0.36%	180,000
2026-07-09	96.99	98.19	96.97	97.88	+1.92%	111,500
2026-07-08	96.90	96.90	95.01	96.04	-1.06%	126,100
2026-07-07	99.83	100.50	97.07	97.07	-3.13%	119,400
2026-07-06	98.34	101.00	98.28	100.21	+1.71%	111,800
2026-07-02	100.95	102.04	97.50	98.53	-2.03%	181,600
2026-07-01	98.98	101.63	98.52	100.57	+1.83%	176,000
2026-06-30	99.24	99.60	98.11	98.76	-0.58%	122,800
2026-06-29	99.31	99.47	97.41	99.34	-0.48%	110,900
2026-06-26	97.51	100.00	97.51	99.82	+2.33%	603,200
2026-06-25	97.35	98.81	96.08	97.55	+0.07%	138,000
2026-06-24	96.87	98.52	95.69	97.48	+0.43%	109,300
2026-06-23	96.37	97.25	95.00	97.06	+2.69%	158,500
2026-06-22	93.47	95.84	93.47	94.52	+1.51%	118,000
2026-06-18	93.91	95.44	93.11	93.11	-0.05%	251,600
2026-06-17	96.62	96.85	92.69	93.16	-2.85%	131,200
2026-06-16	95.39	97.10	94.88	95.89	+1.19%	91,300
2026-06-15	96.99	97.69	94.56	94.76	-1.94%	68,100
2026-06-12	96.87	97.84	95.44	96.63	+0.47%	108,200
2026-06-11	94.32	96.19	93.28	96.18	+2.44%	93,100
2026-06-10	93.92	95.36	91.83	93.89	-0.04%	138,800
2026-06-09	92.99	94.86	92.49	93.93	+2.40%	67,400
2026-06-08	91.11	92.77	91.11	91.73	+0.97%	61,000
2026-06-05	90.71	91.77	89.87	90.85	+0.53%	66,800
2026-06-04	88.54	90.77	88.50	90.37	+3.62%	92,900
2026-06-03	89.62	89.62	86.99	87.21	-3.19%	86,300
2026-06-02	87.55	90.21	87.55	90.08	+1.80%	108,100
2026-06-01	88.94	89.60	87.86	88.49	-1.15%	134,800
2026-05-29	90.00	91.19	89.44	89.52	-0.52%	194,200
2026-05-28	89.72	90.50	88.31	89.99	+0.29%	114,300
2026-05-27	91.72	91.72	89.15	89.73	-1.77%	69,800
2026-05-26	91.87	94.68	90.98	91.35	+0.15%	192,300
2026-05-22	91.35	92.14	90.90	91.21	-0.10%	74,700
2026-05-21	90.08	91.69	89.54	91.30	+0.48%	88,400
2026-05-20	88.60	91.80	87.98	90.86	+2.86%	165,500
2026-05-19	87.90	89.08	86.61	88.33	+0.17%	93,800
2026-05-18	87.24	89.65	87.24	88.18	+1.21%	159,000
2026-05-15	88.31	88.39	85.58	87.13	-1.50%	258,300
2026-05-14	87.76	88.85	87.40	88.46	+2.18%	95,700
2026-05-13	87.53	87.76	86.26	86.57	-1.49%	92,300
2026-05-12	88.09	88.33	86.01	87.88	+0.08%	62,200
2026-05-11	90.62	91.03	87.04	87.81	-3.00%	178,500
2026-05-08	90.41	91.47	89.96	90.53	+0.42%	75,900
2026-05-07	91.03	91.98	89.38	90.15	-0.63%	69,400
2026-05-06	91.12	92.99	89.86	90.72	+0.37%	75,900
2026-05-05	87.86	90.41	87.35	90.39	+2.82%	100,200
2026-05-04	88.87	90.27	87.81	87.91	-1.84%	95,100
2026-05-01	88.12	89.99	86.92	89.56	+1.37%	119,800
2026-04-30	88.05	90.00	88.00	88.35	-0.39%	128,000
2026-04-29	90.29	90.65	87.91	88.70	-2.37%	91,000
2026-04-28	91.17	91.55	90.50	90.85	+0.79%	137,200
2026-04-27	88.21	90.50	88.01	90.14	+2.42%	77,800
2026-04-24	89.16	89.16	87.44	88.01	-1.30%	117,400
2026-04-23	88.19	89.81	87.60	89.17	+1.76%	134,400
2026-04-22	90.09	90.75	86.02	87.63	-1.37%	353,300
2026-04-21	91.82	93.00	88.13	88.85	-2.74%	155,800
2026-04-20	88.61	91.35	88.61	91.35	+2.62%	283,900
2026-04-17	88.89	92.34	88.89	89.02	+1.75%	214,900
2026-04-16	89.97	89.97	87.03	87.49	-1.93%	217,900
2026-04-15	89.74	90.28	88.06	89.21	-0.58%	322,900
2026-04-14	90.08	90.88	88.64	89.73	-0.65%	379,200
2026-04-13	89.10	90.44	88.78	90.32	+0.53%	120,100
2026-04-10	90.00	90.21	88.31	89.84	-0.24%	135,700
2026-04-09	88.12	90.68	87.76	90.06	+1.90%	325,300
2026-04-08	88.14	89.90	87.75	88.38	+3.03%	116,700
2026-04-07	84.50	85.78	84.00	85.78	+0.92%	125,400
2026-04-06	83.67	85.25	82.14	85.00	+1.83%	114,600
2026-04-02	82.62	83.70	81.75	83.47	+0.45%	109,500
2026-04-01	83.18	84.66	82.57	83.10	-0.23%	168,100
2026-03-31	82.90	83.64	81.80	83.29	+1.47%	190,700
2026-03-30	81.02	82.98	80.53	82.08	+1.77%	201,500
2026-03-27	81.33	81.80	80.19	80.65	-1.83%	119,100
2026-03-26	80.96	82.20	80.96	82.15	+0.39%	69,600
2026-03-25	82.90	83.63	81.36	81.83	-0.35%	83,300
2026-03-24	80.65	83.42	80.50	82.12	+0.29%	76,900
2026-03-23	82.42	83.65	81.49	81.88	+1.92%	92,700
2026-03-20	81.52	81.52	79.78	80.34	-0.69%	205,800
2026-03-19	78.06	81.50	78.05	80.90	+2.51%	129,600
2026-03-18	79.61	80.33	78.50	78.92	-1.30%	184,600
2026-03-17	80.46	81.16	78.83	79.96	+0.92%	200,300
2026-03-16	80.14	81.44	79.21	79.23	+0.41%	121,700
2026-03-13	79.22	79.40	76.94	78.91	+0.70%	152,600
2026-03-12	77.77	79.65	76.32	78.36	-1.01%	136,600
2026-03-11	79.16	79.52	78.20	79.16	-0.58%	125,400
2026-03-10	78.75	81.84	78.44	79.62	+0.56%	148,000
2026-03-09	77.76	79.93	76.00	79.18	-0.23%	181,500
2026-03-06	79.64	81.36	77.66	79.36	-2.79%	343,000
2026-03-05	82.46	83.67	81.26	81.64	-2.51%	112,200
2026-03-04	84.59	85.55	83.08	83.74	-0.14%	123,200
2026-03-03	83.78	85.96	82.20	83.86	-2.41%	176,900
2026-03-02	83.17	87.08	82.38	85.93	+2.12%	236,500
2026-02-27	85.00	85.25	81.47	84.15	-2.49%	736,500
2026-02-26	87.00	88.51	85.00	86.30	-8.04%	1,096,700
2026-02-25	92.20	94.97	91.10	93.85	+3.38%	93,400
2026-02-24	89.57	92.93	88.70	90.78	+1.20%	157,100
2026-02-23	93.13	94.85	88.79	89.70	-4.69%	94,600
2026-02-20	93.94	95.44	92.17	94.11	+0.29%	93,900
2026-02-19	94.63	95.53	92.13	93.84	-0.87%	158,900
2026-02-18	94.17	96.33	93.82	94.66	+0.25%	139,800
2026-02-17	93.53	95.48	93.45	94.42	+1.30%	78,500
2026-02-13	92.49	94.18	91.39	93.21	+0.64%	65,300
2026-02-12	94.35	94.35	90.72	92.62	-1.14%	55,100
2026-02-11	95.10	95.82	92.51	93.69	-0.71%	73,300
2026-02-10	95.26	97.15	93.62	94.36	-1.40%	74,800
2026-02-09	96.12	97.84	95.50	95.70	-0.72%	88,600
2026-02-06	95.61	97.07	94.80	96.39	+1.24%	84,100
2026-02-05	95.71	95.71	94.04	95.21	-0.41%	88,900
2026-02-04	96.19	97.63	94.02	95.60	+0.67%	108,600
2026-02-03	94.93	96.81	93.36	94.96	+0.36%	102,000
2026-02-02	92.42	95.99	88.50	94.62	+2.18%	138,900
2026-01-30	91.51	92.97	89.33	92.60	+0.65%	146,600
2026-01-29	90.20	92.00	89.41	92.00	+3.15%	305,900
2026-01-28	89.37	90.35	87.78	89.19	-0.39%	280,800
2026-01-27	88.11	90.11	87.74	89.54	+0.87%	275,900
2026-01-26	89.86	90.63	88.08	88.77	-1.17%	125,300
2026-01-23	94.02	95.95	89.20	89.82	-5.40%	190,100
2026-01-22	91.61	96.75	91.61	94.95	+4.67%	305,600
2026-01-21	80.57	91.02	80.56	90.71	+13.91%	630,200
2026-01-20	78.71	81.31	78.16	79.63	+0.16%	135,500
2026-01-16	81.75	81.75	79.20	79.50	-3.32%	175,600
2026-01-15	80.62	83.48	80.62	82.23	+1.29%	106,000
2026-01-14	79.73	81.18	79.73	81.18	+1.81%	65,900
2026-01-13	80.83	80.86	79.63	79.74	-0.66%	70,200
2026-01-12	79.43	80.27	76.58	80.27	+0.38%	83,000
2026-01-09	81.32	82.32	79.29	79.97	-1.73%	112,700
2026-01-08	78.54	81.39	74.05	81.38	+3.13%	132,700
2026-01-07	79.10	80.06	77.29	78.91	-0.79%	179,500
2026-01-06	79.08	79.90	77.72	79.54	-0.39%	109,200
2026-01-05	76.84	80.66	76.38	79.85	+3.74%	242,500
2026-01-02	77.00	78.15	74.69	76.97	+0.80%	93,000
2025-12-31	76.95	77.00	75.39	76.36	-0.48%	89,600
2025-12-30	77.63	77.63	76.00	76.73	-1.01%	102,000
2025-12-29	77.90	80.37	77.10	77.51	-1.02%	83,300
2025-12-26	78.29	79.25	76.63	78.31	-0.03%	112,600
2025-12-24	78.02	79.15	76.58	78.33	-0.05%	60,200
2025-12-23	80.05	81.81	78.37	78.37	-1.91%	88,300
2025-12-22	80.57	81.58	79.17	79.90	-1.09%	87,100
2025-12-19	81.48	82.47	80.04	80.78	-1.00%	174,200
2025-12-18	81.26	82.25	80.39	81.60	+1.00%	81,300
2025-12-17	79.90	82.45	79.55	80.79	+1.46%	94,800
2025-12-16	80.20	81.42	79.08	79.63	-0.33%	97,400
2025-12-15	80.47	81.00	79.21	79.89	-0.05%	76,200
2025-12-12	80.78	81.00	78.87	79.93	-0.70%	56,500
2025-12-11	80.78	82.38	80.05	80.49	-0.53%	116,500
2025-12-10	78.00	81.29	77.90	80.92	+3.80%	84,600
2025-12-09	78.25	79.83	72.50	77.96	+0.09%	59,900
2025-12-08	77.85	78.69	76.82	77.89	+0.52%	73,800
2025-12-05	77.68	78.49	76.85	77.49	-0.62%	56,800
2025-12-04	77.16	78.36	76.36	77.97	+1.60%	60,800
2025-12-03	75.01	77.59	71.71	76.74	+2.66%	181,100
2025-12-02	75.20	75.91	74.50	74.75	-0.60%	91,800
2025-12-01	74.00	75.35	74.00	75.20	+0.79%	121,900
2025-11-28	74.28	75.34	74.28	74.61	-0.63%	22,400
2025-11-26	74.87	76.00	74.85	75.08	-0.29%	46,900
2025-11-25	73.50	75.68	73.16	75.30	+3.63%	91,700
2025-11-24	72.73	73.67	71.88	72.66	-0.40%	65,900
2025-11-21	70.20	73.17	70.04	72.95	+4.29%	67,200
2025-11-20	70.39	71.56	69.66	69.95	+0.43%	100,200
2025-11-19	68.67	69.90	68.67	69.65	+1.28%	60,000
2025-11-18	67.73	69.33	67.17	68.77	+0.54%	72,700
2025-11-17	70.45	70.45	67.38	68.40	-1.70%	152,900
2025-11-14	68.99	69.82	68.50	69.58	+0.35%	66,100
2025-11-13	69.00	69.89	68.64	69.34	+0.48%	78,500
2025-11-12	69.70	70.68	68.95	69.01	-1.05%	87,600
2025-11-11	68.34	69.97	67.45	69.74	+2.27%	124,700
2025-11-10	67.25	68.83	66.80	68.19	+1.88%	94,300
2025-11-07	65.75	67.03	64.66	66.93	+1.97%	79,500
2025-11-06	66.27	66.31	65.10	65.64	-0.86%	73,100
2025-11-05	66.01	67.03	65.00	66.21	+0.33%	113,300
2025-11-04	66.52	67.05	65.28	65.99	-1.18%	163,300
2025-11-03	65.76	66.93	65.29	66.78	+0.77%	125,400
2025-10-31	66.18	67.17	65.75	66.27	-0.56%	132,100
2025-10-30	66.26	68.37	65.87	66.64	-0.33%	183,000
2025-10-29	68.00	68.67	66.32	66.86	-1.44%	155,500
2025-10-28	68.69	69.17	67.50	67.84	-1.45%	131,900
2025-10-27	71.05	71.72	67.83	68.84	-2.91%	151,800
2025-10-24	71.89	73.15	69.50	70.90	-4.84%	494,600
2025-10-23	75.08	75.50	73.21	74.51	-1.01%	128,200
2025-10-22	77.41	77.88	74.66	75.27	-2.70%	114,000
2025-10-21	74.77	78.10	74.40	77.36	+2.26%	141,200
2025-10-20	73.08	75.97	72.94	75.65	+5.07%	114,500

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jan (+15.35%). Schwächster Monat: Okt (-10.87%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan+15.35%
Feb-6.71%
Mär-4.55%
Apr+9.11%
Mai+2.14%
Jun+10.98%
Jul-5.20%
Aug+6.74%
Sep-3.96%
Okt-10.87%
Nov+11.73%
Dez+1.54%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Metropolitan Bank Holding (MCB)?

87.24 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von MCB?

102.04 im Hoch und 64.66 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Metropolitan Bank Holding?

Historisch war der stärkste Kalendermonat von MCB der Jan (Durchschnitt +15.35%), der schwächste der Okt (Durchschnitt -10.87%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.