171,675€
3,20%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 174,63 | 175,10 | 170,33 | 171,68 | 3,20% | - |
| 12.02.2025 | 166,35 | 166,35 | 166,35 | 166,35 | 4,39% | - |
| 11.02.2025 | 159,35 | 159,35 | 159,35 | 159,35 | 1,11% | - |
| 10.02.2025 | 157,60 | 157,60 | 157,60 | 157,60 | 1,78% | - |
| 07.02.2025 | 154,85 | 154,85 | 154,85 | 154,85 | 7,35% | - |
| 06.02.2025 | 144,25 | 144,25 | 144,25 | 144,25 | -2,07% | - |
| 05.02.2025 | 147,30 | 147,30 | 147,30 | 147,30 | -1,77% | - |
| 04.02.2025 | 146,55 | 149,95 | 146,55 | 149,95 | 1,63% | 6,00 |
| 03.02.2025 | 147,55 | 147,55 | 147,55 | 147,55 | -0,74% | - |
| 31.01.2025 | 148,65 | 148,65 | 148,65 | 148,65 | 3,01% | - |
| 30.01.2025 | 144,30 | 144,30 | 144,30 | 144,30 | 1,30% | - |
| 29.01.2025 | 142,45 | 142,45 | 142,45 | 142,45 | 1,90% | - |
| 28.01.2025 | 139,80 | 139,80 | 139,80 | 139,80 | 0,04% | - |
| 27.01.2025 | 139,75 | 139,75 | 139,75 | 139,75 | 0,94% | - |
| 24.01.2025 | 138,45 | 138,45 | 138,45 | 138,45 | 0,54% | - |
| 23.01.2025 | 137,70 | 137,70 | 137,70 | 137,70 | 2,68% | - |
| 22.01.2025 | 134,10 | 134,10 | 134,10 | 134,10 | -2,08% | - |
| 21.01.2025 | 133,80 | 136,95 | 133,80 | 136,95 | 4,46% | 3,00 |
| 20.01.2025 | 131,10 | 131,10 | 131,10 | 131,10 | 0,92% | - |
| 17.01.2025 | 129,90 | 129,90 | 129,90 | 129,90 | -1,70% | - |
| 16.01.2025 | 132,15 | 132,15 | 132,15 | 132,15 | 1,54% | - |
| 15.01.2025 | 130,15 | 130,15 | 130,15 | 130,15 | 2,56% | - |
| 14.01.2025 | 126,90 | 126,90 | 126,90 | 126,90 | -2,83% | - |
| 13.01.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 0,19% | - |
| 10.01.2025 | 130,35 | 130,35 | 130,35 | 130,35 | 1,84% | - |
| 09.01.2025 | 128,00 | 128,00 | 128,00 | 128,00 | -0,31% | - |
| 08.01.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 0,27% | - |
| 07.01.2025 | 128,05 | 128,05 | 128,05 | 128,05 | 0,39% | - |
| 06.01.2025 | 127,55 | 127,55 | 127,55 | 127,55 | 1,59% | - |
| 03.01.2025 | 125,55 | 125,55 | 125,55 | 125,55 | -0,48% | - |
| 02.01.2025 | 126,15 | 126,15 | 126,15 | 126,15 | -0,39% | - |
| 30.12.2024 | 126,65 | 126,65 | 126,65 | 126,65 | -0,86% | - |
| 27.12.2024 | 127,75 | 127,75 | 127,75 | 127,75 | 0,35% | - |
| 23.12.2024 | 126,50 | 127,30 | 126,50 | 127,30 | 0,20% | 18,00 |
| 20.12.2024 | 127,05 | 127,05 | 127,05 | 127,05 | 1,15% | - |
| 19.12.2024 | 125,60 | 125,60 | 125,60 | 125,60 | 1,82% | - |
| 18.12.2024 | 123,35 | 123,35 | 123,35 | 123,35 | -6,41% | - |
| 17.12.2024 | 131,80 | 131,80 | 131,80 | 131,80 | 0,65% | - |
| 16.12.2024 | 130,95 | 130,95 | 130,95 | 130,95 | 0,23% | - |
| 13.12.2024 | 130,65 | 130,65 | 130,65 | 130,65 | 1,48% | - |
| 12.12.2024 | 128,75 | 128,75 | 128,75 | 128,75 | -1,38% | - |
| 11.12.2024 | 130,55 | 130,55 | 130,55 | 130,55 | 0,00% | - |
| 10.12.2024 | 130,55 | 130,55 | 130,55 | 130,55 | 1,24% | - |
| 09.12.2024 | 128,95 | 128,95 | 128,95 | 128,95 | -1,41% | - |
| 06.12.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 5,23% | - |
| 05.12.2024 | 124,30 | 124,30 | 124,30 | 124,30 | -0,04% | - |
| 04.12.2024 | 124,35 | 124,35 | 124,35 | 124,35 | -0,76% | - |
| 03.12.2024 | 125,30 | 125,30 | 125,30 | 125,30 | 2,62% | - |
| 02.12.2024 | 122,10 | 122,10 | 122,10 | 122,10 | 0,33% | - |
| 29.11.2024 | 121,70 | 121,70 | 121,70 | 121,70 | -0,81% | - |
| 28.11.2024 | 122,70 | 122,70 | 122,70 | 122,70 | -1,64% | - |
| 27.11.2024 | 124,75 | 124,75 | 124,75 | 124,75 | -1,69% | - |
| 26.11.2024 | 126,90 | 126,90 | 126,90 | 126,90 | -1,09% | - |
| 25.11.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 3,47% | - |
| 22.11.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -1,14% | - |
| 21.11.2024 | 124,20 | 126,88 | 121,13 | 125,43 | 3,36% | - |
| 20.11.2024 | 121,35 | 121,35 | 121,35 | 121,35 | -4,26% | - |
| 19.11.2024 | 126,75 | 126,75 | 126,75 | 126,75 | -0,59% | - |
| 18.11.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -2,45% | - |
| 15.11.2024 | 130,70 | 130,70 | 130,70 | 130,70 | 2,71% | - |
| 14.11.2024 | 127,25 | 127,25 | 127,25 | 127,25 | -3,42% | - |
| 13.11.2024 | 131,75 | 131,75 | 131,75 | 131,75 | -0,23% | - |
| 12.11.2024 | 132,05 | 132,05 | 132,05 | 132,05 | -0,71% | - |
| 11.11.2024 | 133,00 | 133,00 | 133,00 | 133,00 | -3,55% | - |
| 08.11.2024 | 137,90 | 137,90 | 137,90 | 137,90 | 6,24% | - |
| 07.11.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,58% | - |
| 06.11.2024 | 129,05 | 129,05 | 129,05 | 129,05 | -1,07% | - |
| 05.11.2024 | 130,45 | 130,45 | 130,45 | 130,45 | 2,31% | - |
| 04.11.2024 | 127,50 | 127,50 | 127,50 | 127,50 | -2,22% | - |
| 01.11.2024 | 128,35 | 130,40 | 128,35 | 130,40 | 0,69% | 100,00 |
| 31.10.2024 | 129,50 | 129,50 | 129,50 | 129,50 | -4,64% | - |
| 30.10.2024 | 135,80 | 135,80 | 135,80 | 135,80 | 3,51% | - |
| 29.10.2024 | 131,20 | 131,20 | 131,20 | 131,20 | -0,15% | - |
| 28.10.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -0,42% | - |
| 25.10.2024 | 131,95 | 131,95 | 131,95 | 131,95 | -1,82% | - |
| 24.10.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -0,63% | - |
| 23.10.2024 | 135,25 | 135,25 | 135,25 | 135,25 | -1,92% | - |
| 22.10.2024 | 137,90 | 137,90 | 137,90 | 137,90 | -2,02% | - |
| 21.10.2024 | 140,75 | 140,75 | 140,75 | 140,75 | 3,26% | - |
| 18.10.2024 | 136,30 | 136,30 | 136,30 | 136,30 | -3,81% | - |
| 17.10.2024 | 141,70 | 141,70 | 141,70 | 141,70 | 0,25% | - |
| 16.10.2024 | 141,35 | 141,35 | 141,35 | 141,35 | -1,08% | - |
| 15.10.2024 | 143,38 | 144,43 | 142,55 | 142,90 | 1,53% | - |
| 14.10.2024 | 140,75 | 140,75 | 140,75 | 140,75 | 2,51% | - |
| 11.10.2024 | 137,30 | 137,30 | 137,30 | 137,30 | -0,94% | - |
| 10.10.2024 | 138,60 | 138,60 | 138,60 | 138,60 | 2,59% | - |
| 09.10.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 2,46% | - |
| 08.10.2024 | 131,85 | 131,85 | 131,85 | 131,85 | -1,90% | - |
| 07.10.2024 | 134,40 | 134,40 | 134,40 | 134,40 | -1,07% | - |
| 04.10.2024 | 135,85 | 135,85 | 135,85 | 135,85 | -2,30% | - |
| 03.10.2024 | 139,05 | 139,05 | 139,05 | 139,05 | -0,47% | - |
| 02.10.2024 | 139,70 | 139,70 | 139,70 | 139,70 | -2,41% | - |
| 01.10.2024 | 143,15 | 143,15 | 143,15 | 143,15 | -2,49% | - |
| 30.09.2024 | 146,80 | 146,80 | 146,80 | 146,80 | 0,14% | - |
| 27.09.2024 | 147,35 | 147,35 | 146,60 | 146,60 | 1,21% | 25,00 |
| 26.09.2024 | 144,85 | 144,85 | 144,85 | 144,85 | -1,66% | - |
| 25.09.2024 | 147,30 | 147,30 | 147,30 | 147,30 | 1,24% | - |
| 24.09.2024 | 145,50 | 145,50 | 145,50 | 145,50 | -4,93% | - |
| 23.09.2024 | 153,05 | 153,05 | 153,05 | 153,05 | 0,20% | - |
| 20.09.2024 | 152,75 | 152,75 | 152,75 | 152,75 | -0,94% | - |