277,550€
1,87%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 264,00 | 266,20 | 259,50 | 266,00 | 0,91% | - |
| 04.05.2026 | 270,00 | 274,15 | 261,50 | 263,60 | -1,99% | - |
| 30.04.2026 | 262,40 | 270,40 | 262,10 | 268,95 | 1,88% | 87,00 |
| 29.04.2026 | 267,20 | 275,90 | 263,25 | 264,00 | -0,94% | 14,00 |
| 28.04.2026 | 267,80 | 273,65 | 266,15 | 266,50 | -0,67% | - |
| 27.04.2026 | 273,40 | 274,35 | 267,00 | 268,30 | -2,12% | 28,00 |
| 24.04.2026 | 274,50 | 278,00 | 271,20 | 274,10 | -0,04% | - |
| 23.04.2026 | 281,60 | 282,80 | 271,60 | 274,20 | -3,09% | - |
| 22.04.2026 | 285,70 | 286,00 | 280,40 | 282,95 | -0,18% | - |
| 21.04.2026 | 296,30 | 297,20 | 283,20 | 283,45 | -4,29% | 29,00 |
| 20.04.2026 | 299,35 | 302,60 | 293,75 | 296,15 | -1,92% | - |
| 17.04.2026 | 296,70 | 304,80 | 291,25 | 301,95 | 1,91% | - |
| 16.04.2026 | 302,20 | 303,30 | 294,20 | 296,30 | -1,59% | - |
| 15.04.2026 | 301,60 | 302,35 | 296,50 | 301,10 | -0,41% | - |
| 14.04.2026 | 299,70 | 302,50 | 294,65 | 302,35 | 0,93% | - |
| 13.04.2026 | 297,45 | 299,75 | 294,25 | 299,55 | 0,00% | 135,00 |
| 10.04.2026 | 293,50 | 300,95 | 288,80 | 299,55 | 1,96% | 130,00 |
| 09.04.2026 | 293,00 | 295,50 | 290,45 | 293,80 | 0,03% | - |
| 08.04.2026 | 281,35 | 298,85 | 272,05 | 293,70 | 7,56% | 468,00 |
| 07.04.2026 | 273,00 | 280,20 | 266,85 | 273,05 | -0,16% | 25,00 |
| 02.04.2026 | 263,60 | 273,55 | 262,10 | 273,50 | 2,15% | - |
| 01.04.2026 | 254,10 | 269,45 | 254,00 | 267,75 | 5,45% | - |
| 31.03.2026 | 250,00 | 254,65 | 248,85 | 253,90 | 1,72% | - |
| 30.03.2026 | 253,30 | 253,50 | 249,40 | 249,60 | -1,34% | - |
| 27.03.2026 | 252,30 | 253,60 | 245,90 | 253,00 | 0,28% | - |
| 26.03.2026 | 252,10 | 253,50 | 246,75 | 252,30 | -0,02% | - |
| 25.03.2026 | 246,60 | 253,65 | 246,50 | 252,35 | 2,37% | - |
| 24.03.2026 | 250,30 | 250,70 | 243,00 | 246,50 | -1,56% | 140,00 |
| 23.03.2026 | 243,05 | 252,60 | 232,90 | 250,40 | 2,98% | 2,00 |
| 20.03.2026 | 245,70 | 250,10 | 241,35 | 243,15 | -1,04% | - |
| 19.03.2026 | 247,30 | 248,55 | 244,45 | 245,70 | -0,57% | - |
| 18.03.2026 | 247,90 | 254,20 | 246,85 | 247,10 | -0,12% | 15,00 |
| 17.03.2026 | 240,80 | 249,80 | 235,95 | 247,40 | 2,66% | 17,00 |
| 16.03.2026 | 227,20 | 241,55 | 227,10 | 241,00 | 6,38% | 1.818,00 |
| 13.03.2026 | 226,40 | 230,45 | 224,85 | 226,55 | 0,09% | - |
| 12.03.2026 | 229,30 | 229,30 | 224,75 | 226,35 | -1,35% | - |
| 11.03.2026 | 230,50 | 232,20 | 226,95 | 229,45 | -0,46% | - |
| 10.03.2026 | 223,00 | 234,10 | 223,00 | 230,50 | 3,48% | - |
| 09.03.2026 | 217,10 | 223,15 | 211,25 | 222,75 | 2,02% | - |
| 06.03.2026 | 225,60 | 227,90 | 216,90 | 218,35 | -3,04% | - |
| 05.03.2026 | 228,00 | 229,65 | 223,50 | 225,20 | -1,40% | - |
| 04.03.2026 | 220,80 | 230,45 | 220,80 | 228,40 | 3,47% | 44,00 |
| 03.03.2026 | 237,30 | 237,30 | 220,05 | 220,75 | -7,07% | 156,00 |
| 02.03.2026 | 244,00 | 244,00 | 233,35 | 237,55 | -2,78% | - |
| 27.02.2026 | 247,20 | 249,85 | 243,55 | 244,35 | -1,11% | - |
| 26.02.2026 | 250,80 | 253,10 | 246,80 | 247,10 | -1,48% | - |
| 25.02.2026 | 247,70 | 250,85 | 247,15 | 250,80 | 1,21% | - |
| 24.02.2026 | 252,30 | 254,65 | 243,70 | 247,80 | -1,80% | - |
| 23.02.2026 | 247,10 | 255,50 | 247,00 | 252,35 | 2,17% | - |
| 20.02.2026 | 247,50 | 249,75 | 245,20 | 247,00 | -0,20% | - |
| 19.02.2026 | 247,50 | 251,65 | 245,15 | 247,50 | 0,04% | - |
| 18.02.2026 | 242,60 | 249,35 | 242,50 | 247,40 | 1,94% | - |
| 17.02.2026 | 242,70 | 244,25 | 239,95 | 242,70 | -0,04% | - |
| 16.02.2026 | 241,30 | 246,10 | 241,30 | 242,80 | 0,71% | - |
| 13.02.2026 | 252,40 | 252,60 | 240,00 | 241,10 | -4,48% | - |
| 12.02.2026 | 249,40 | 253,75 | 248,25 | 252,40 | 1,20% | 56,00 |
| 11.02.2026 | 254,80 | 254,90 | 246,95 | 249,40 | -2,00% | - |
| 10.02.2026 | 256,60 | 259,75 | 254,00 | 254,50 | -0,82% | 36,00 |
| 09.02.2026 | 253,00 | 257,90 | 253,00 | 256,60 | 1,42% | - |
| 06.02.2026 | 249,70 | 254,70 | 249,40 | 253,00 | 1,48% | 14,00 |
| 05.02.2026 | 254,40 | 259,85 | 247,15 | 249,30 | -1,97% | 128,00 |
| 04.02.2026 | 255,90 | 256,00 | 251,90 | 254,30 | -0,61% | - |
| 03.02.2026 | 249,90 | 258,25 | 249,80 | 255,85 | 2,55% | - |
| 02.02.2026 | 246,55 | 250,50 | 241,95 | 249,50 | 1,22% | - |
| 30.01.2026 | 238,40 | 248,05 | 238,35 | 246,50 | 3,18% | 27,00 |
| 29.01.2026 | 240,70 | 245,25 | 237,95 | 238,90 | -0,69% | - |
| 28.01.2026 | 245,20 | 247,15 | 240,15 | 240,55 | -1,86% | 270,00 |
| 27.01.2026 | 239,30 | 249,60 | 237,80 | 245,10 | 2,47% | 66,00 |
| 26.01.2026 | 238,50 | 242,45 | 236,50 | 239,20 | 0,27% | 147,00 |
| 23.01.2026 | 243,70 | 244,60 | 238,30 | 238,55 | -2,19% | - |
| 22.01.2026 | 236,60 | 244,00 | 236,60 | 243,90 | 3,09% | - |
| 21.01.2026 | 240,00 | 240,10 | 233,15 | 236,60 | -1,42% | - |
| 20.01.2026 | 238,80 | 240,00 | 233,80 | 240,00 | 0,54% | 128,00 |
| 19.01.2026 | 239,60 | 240,15 | 236,00 | 238,70 | -0,46% | 260,00 |
| 16.01.2026 | 241,00 | 243,80 | 237,35 | 239,80 | -0,56% | 154,00 |
| 15.01.2026 | 242,50 | 244,55 | 238,35 | 241,15 | -0,47% | 570,00 |
| 14.01.2026 | 247,80 | 248,60 | 237,65 | 242,30 | -2,14% | 240,00 |
| 13.01.2026 | 252,30 | 253,30 | 245,00 | 247,60 | -1,86% | - |
| 12.01.2026 | 250,00 | 252,60 | 246,55 | 252,30 | 0,92% | 2.600,00 |
| 09.01.2026 | 249,90 | 252,15 | 245,75 | 250,00 | 0,04% | - |
| 08.01.2026 | 260,80 | 261,15 | 249,55 | 249,90 | -4,22% | - |
| 07.01.2026 | 252,40 | 260,95 | 252,40 | 260,90 | 3,33% | - |
| 06.01.2026 | 252,40 | 252,60 | 252,10 | 252,50 | 0,08% | - |
| 05.01.2026 | 259,30 | 263,45 | 252,20 | 252,30 | -2,74% | 230,00 |
| 02.01.2026 | 250,70 | 261,45 | 250,25 | 259,40 | 2,98% | 936,00 |
| 30.12.2025 | 248,20 | 254,15 | 248,00 | 251,90 | 1,53% | - |
| 29.12.2025 | 251,40 | 254,75 | 245,75 | 248,10 | -1,14% | - |
| 23.12.2025 | 250,50 | 254,60 | 247,35 | 250,95 | 0,14% | 280,00 |
| 22.12.2025 | 250,20 | 255,10 | 250,10 | 250,60 | 0,20% | - |
| 19.12.2025 | 241,90 | 252,35 | 241,75 | 250,10 | 3,35% | 258,00 |
| 18.12.2025 | 240,70 | 242,25 | 237,90 | 242,00 | 0,67% | - |
| 17.12.2025 | 240,40 | 243,80 | 238,70 | 240,40 | -0,04% | - |
| 16.12.2025 | 241,70 | 243,75 | 239,15 | 240,50 | -0,46% | 12,00 |
| 15.12.2025 | 240,00 | 242,75 | 235,55 | 241,60 | 0,75% | - |
| 12.12.2025 | 239,80 | 243,25 | 237,10 | 239,80 | 0,06% | - |
| 11.12.2025 | 238,60 | 240,50 | 237,55 | 239,65 | 0,33% | - |
| 10.12.2025 | 237,70 | 240,15 | 236,80 | 238,85 | 0,55% | 420,00 |
| 09.12.2025 | 236,30 | 239,50 | 234,85 | 237,55 | 0,59% | - |
| 08.12.2025 | 236,80 | 240,80 | 235,90 | 236,15 | -0,23% | 14,00 |
| 05.12.2025 | 237,70 | 238,90 | 235,90 | 236,70 | -0,34% | 27,00 |