320,200€
1,36%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 320,15 | 321,90 | 317,05 | 320,30 | 1,39% | - |
| 23.10.2026 | 323,80 | 324,10 | 311,75 | 315,90 | -2,58% | - |
| 22.10.2026 | 327,70 | 330,00 | 323,70 | 324,25 | -1,71% | 60,00 |
| 21.10.2026 | 323,40 | 330,90 | 322,70 | 329,90 | 2,01% | 27,00 |
| 20.10.2026 | 320,70 | 325,55 | 313,90 | 323,40 | 0,68% | 54,00 |
| 19.10.2026 | 326,50 | 327,90 | 320,30 | 321,20 | -1,35% | - |
| 16.10.2026 | 325,30 | 328,30 | 320,30 | 325,60 | 0,06% | - |
| 15.10.2026 | 325,30 | 325,40 | 325,30 | 325,40 | -0,82% | - |
| 14.10.2026 | 330,20 | 332,75 | 322,75 | 328,10 | -0,76% | - |
| 13.10.2026 | 327,50 | 334,50 | 326,60 | 330,60 | 0,92% | - |
| 12.10.2026 | 317,70 | 328,15 | 317,50 | 327,60 | 3,12% | - |
| 09.10.2026 | 321,40 | 322,05 | 316,30 | 317,70 | -0,90% | 14,00 |
| 08.10.2026 | 331,00 | 332,55 | 319,00 | 320,60 | -3,49% | 22,00 |
| 07.10.2026 | 336,80 | 343,00 | 329,65 | 332,20 | -1,63% | - |
| 06.10.2026 | 327,50 | 343,35 | 327,50 | 337,70 | 3,18% | - |
| 05.10.2026 | 316,50 | 327,60 | 311,40 | 327,30 | 2,96% | 18,00 |
| 02.10.2026 | 322,30 | 325,40 | 311,90 | 317,90 | -1,15% | 16,00 |
| 01.10.2026 | 336,70 | 338,80 | 320,40 | 321,60 | -4,37% | 84,00 |
| 30.09.2026 | 334,00 | 342,55 | 333,60 | 336,30 | 0,93% | - |
| 29.09.2026 | 339,10 | 340,85 | 331,80 | 333,20 | -2,00% | 13,00 |
| 28.09.2026 | 341,30 | 343,15 | 337,70 | 340,00 | -0,82% | 130,00 |
| 25.09.2026 | 345,10 | 348,70 | 340,30 | 342,80 | -0,29% | - |
| 24.09.2026 | 342,20 | 347,45 | 337,35 | 343,80 | 0,09% | 101,00 |
| 23.09.2026 | 351,30 | 355,95 | 340,65 | 343,50 | -2,28% | - |
| 22.09.2026 | 348,70 | 354,45 | 345,40 | 351,50 | 0,54% | 90,00 |
| 21.09.2026 | 323,20 | 349,90 | 321,40 | 349,60 | 8,84% | 36,00 |
| 18.09.2026 | 328,20 | 332,95 | 320,10 | 321,20 | -2,04% | 80,00 |
| 17.09.2026 | 329,50 | 334,70 | 327,20 | 327,90 | -0,17% | - |
| 16.09.2026 | 333,30 | 335,15 | 325,80 | 328,45 | -1,57% | - |
| 15.09.2026 | 336,60 | 336,60 | 322,15 | 333,70 | -1,18% | - |
| 14.09.2026 | 337,10 | 341,50 | 333,15 | 337,70 | -0,06% | 13,00 |
| 11.09.2026 | 337,00 | 342,40 | 336,10 | 337,90 | 0,75% | - |
| 10.09.2026 | 330,30 | 339,25 | 329,20 | 335,40 | 1,70% | - |
| 09.09.2026 | 329,50 | 332,65 | 324,50 | 329,80 | 0,17% | - |
| 08.09.2026 | 325,40 | 330,80 | 320,05 | 329,25 | 1,00% | 108,00 |
| 07.09.2026 | 327,20 | 330,05 | 324,55 | 326,00 | -0,53% | 29,00 |
| 04.09.2026 | 324,30 | 328,95 | 323,15 | 327,75 | 1,14% | - |
| 03.09.2026 | 325,40 | 328,00 | 318,50 | 324,05 | -0,32% | 150,00 |
| 02.09.2026 | 309,60 | 325,20 | 306,15 | 325,10 | 5,07% | 38,00 |
| 01.09.2026 | 314,00 | 316,50 | 307,40 | 309,40 | -1,31% | - |
| 31.08.2026 | 309,60 | 318,50 | 309,60 | 313,50 | 1,26% | 243,00 |
| 28.08.2026 | 311,10 | 316,40 | 309,40 | 309,60 | -0,35% | - |
| 27.08.2026 | 321,90 | 322,85 | 310,25 | 310,70 | -3,27% | - |
| 26.08.2026 | 319,00 | 326,05 | 318,60 | 321,20 | 0,69% | - |
| 25.08.2026 | 318,10 | 322,15 | 317,20 | 319,00 | 0,50% | 18,00 |
| 24.08.2026 | 321,20 | 321,75 | 313,15 | 317,40 | -1,34% | 111,00 |
| 21.08.2026 | 320,30 | 327,00 | 320,20 | 321,70 | 0,64% | 28,00 |
| 20.08.2026 | 321,00 | 321,80 | 319,35 | 319,65 | -1,40% | - |
| 19.08.2026 | 322,90 | 329,50 | 318,30 | 324,20 | 21,88% | 725,00 |
| 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% | - |