216,350€
-0,94%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 217,80 | 217,80 | 217,80 | 217,80 | -0,27% | - |
| 16.10.2025 | 218,40 | 218,40 | 218,40 | 218,40 | 2,54% | - |
| 15.10.2025 | 213,00 | 213,00 | 213,00 | 213,00 | -0,42% | - |
| 14.10.2025 | 213,90 | 213,90 | 213,90 | 213,90 | -1,66% | - |
| 13.10.2025 | 217,50 | 217,50 | 217,50 | 217,50 | 1,12% | - |
| 10.10.2025 | 215,10 | 215,10 | 215,10 | 215,10 | -0,65% | - |
| 09.10.2025 | 213,70 | 216,50 | 213,70 | 216,50 | 0,70% | 40,00 |
| 08.10.2025 | 215,00 | 215,00 | 215,00 | 215,00 | 1,03% | - |
| 07.10.2025 | 212,80 | 212,80 | 212,80 | 212,80 | -1,75% | - |
| 06.10.2025 | 216,60 | 216,60 | 216,60 | 216,60 | 0,09% | - |
| 03.10.2025 | 216,40 | 216,40 | 216,40 | 216,40 | -0,73% | - |
| 02.10.2025 | 211,40 | 218,00 | 211,40 | 218,00 | 4,36% | 4,00 |
| 01.10.2025 | 208,90 | 208,90 | 208,90 | 208,90 | -0,05% | - |
| 30.09.2025 | 209,00 | 209,00 | 209,00 | 209,00 | -0,24% | - |
| 29.09.2025 | 209,50 | 209,50 | 209,50 | 209,50 | 3,82% | - |
| 26.09.2025 | 201,80 | 201,80 | 201,80 | 201,80 | -3,07% | - |
| 25.09.2025 | 208,20 | 208,20 | 208,20 | 208,20 | -0,24% | - |
| 24.09.2025 | 208,70 | 208,70 | 208,70 | 208,70 | 1,21% | - |
| 23.09.2025 | 206,20 | 206,20 | 206,20 | 206,20 | -2,69% | - |
| 22.09.2025 | 211,90 | 211,90 | 211,90 | 211,90 | -0,89% | - |
| 19.09.2025 | 213,80 | 213,80 | 213,80 | 213,80 | 1,91% | - |
| 18.09.2025 | 209,80 | 209,80 | 209,80 | 209,80 | -0,90% | - |
| 17.09.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -1,44% | - |
| 16.09.2025 | 214,80 | 214,80 | 214,80 | 214,80 | 3,22% | - |
| 15.09.2025 | 208,10 | 208,10 | 208,10 | 208,10 | -0,90% | - |
| 12.09.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 3,30% | - |
| 11.09.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -2,26% | - |
| 10.09.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -1,98% | - |
| 09.09.2025 | 212,20 | 212,20 | 212,20 | 212,20 | 3,31% | - |
| 08.09.2025 | 205,40 | 205,40 | 205,40 | 205,40 | -1,77% | 6,00 |
| 05.09.2025 | 206,60 | 209,10 | 206,60 | 209,10 | 4,86% | 40,00 |
| 04.09.2025 | 199,40 | 199,40 | 199,40 | 199,40 | -0,55% | - |
| 03.09.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -1,13% | - |
| 02.09.2025 | 203,70 | 203,70 | 202,80 | 202,80 | -0,29% | 3,00 |
| 01.09.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -3,92% | - |
| 29.08.2025 | 211,70 | 211,70 | 211,70 | 211,70 | -0,70% | - |
| 28.08.2025 | 213,20 | 213,20 | 213,20 | 213,20 | -1,30% | - |
| 27.08.2025 | 221,30 | 221,30 | 216,00 | 216,00 | -1,73% | 25,00 |
| 26.08.2025 | 219,80 | 219,80 | 219,80 | 219,80 | 2,42% | - |
| 25.08.2025 | 214,60 | 214,60 | 214,60 | 214,60 | -8,17% | - |
| 22.08.2025 | 233,70 | 233,70 | 233,70 | 233,70 | -0,66% | - |
| 21.08.2025 | 230,20 | 235,95 | 227,85 | 235,25 | 1,23% | - |
| 20.08.2025 | 232,40 | 232,40 | 232,40 | 232,40 | 0,17% | - |
| 19.08.2025 | 232,50 | 232,50 | 232,00 | 232,00 | 0,56% | 2,00 |
| 18.08.2025 | 230,70 | 230,70 | 230,70 | 230,70 | -0,04% | - |
| 15.08.2025 | 230,60 | 230,80 | 230,60 | 230,80 | -0,30% | 48,00 |
| 14.08.2025 | 231,50 | 231,50 | 231,50 | 231,50 | -1,32% | - |
| 13.08.2025 | 229,70 | 234,60 | 229,70 | 234,60 | 2,53% | 12,00 |
| 12.08.2025 | 228,80 | 228,80 | 228,80 | 228,80 | 1,60% | - |
| 11.08.2025 | 225,20 | 225,20 | 225,20 | 225,20 | 2,60% | - |
| 08.08.2025 | 219,50 | 219,50 | 219,50 | 219,50 | 5,07% | - |
| 07.08.2025 | 208,90 | 208,90 | 208,90 | 208,90 | 3,98% | - |
| 06.08.2025 | 200,90 | 200,90 | 200,90 | 200,90 | -2,76% | - |
| 05.08.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 2,33% | - |
| 04.08.2025 | 201,90 | 201,90 | 201,90 | 201,90 | -1,80% | - |
| 01.08.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -0,48% | - |
| 31.07.2025 | 206,60 | 206,60 | 206,60 | 206,60 | -1,43% | - |
| 30.07.2025 | 203,60 | 209,60 | 203,60 | 209,60 | 4,07% | 6,00 |
| 29.07.2025 | 201,40 | 201,40 | 201,40 | 201,40 | -1,66% | - |
| 28.07.2025 | 204,80 | 204,80 | 204,80 | 204,80 | 1,94% | - |
| 25.07.2025 | 200,90 | 200,90 | 200,90 | 200,90 | 1,34% | - |
| 24.07.2025 | 198,25 | 198,25 | 198,25 | 198,25 | 1,56% | - |
| 23.07.2025 | 195,20 | 195,20 | 195,20 | 195,20 | -1,19% | - |
| 22.07.2025 | 197,55 | 197,55 | 197,55 | 197,55 | -0,83% | - |
| 21.07.2025 | 199,20 | 199,20 | 199,20 | 199,20 | 4,08% | - |
| 18.07.2025 | 191,40 | 191,40 | 191,40 | 191,40 | 5,45% | - |
| 17.07.2025 | 181,50 | 181,50 | 181,50 | 181,50 | 1,37% | - |
| 16.07.2025 | 179,05 | 179,05 | 179,05 | 179,05 | 0,00% | - |
| 15.07.2025 | 179,05 | 179,05 | 179,05 | 179,05 | 0,25% | - |
| 14.07.2025 | 178,60 | 178,60 | 178,60 | 178,60 | 0,00% | - |
| 11.07.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -3,17% | - |
| 10.07.2025 | 184,45 | 184,45 | 184,45 | 184,45 | -0,49% | - |
| 09.07.2025 | 185,35 | 185,35 | 185,35 | 185,35 | 1,56% | - |
| 08.07.2025 | 182,50 | 182,50 | 182,50 | 182,50 | -0,73% | - |
| 07.07.2025 | 183,85 | 183,85 | 183,85 | 183,85 | -2,29% | - |
| 04.07.2025 | 188,15 | 188,15 | 188,15 | 188,15 | 2,62% | - |
| 03.07.2025 | 183,35 | 183,35 | 183,35 | 183,35 | -0,27% | - |
| 02.07.2025 | 183,85 | 183,85 | 183,85 | 183,85 | -1,39% | - |
| 01.07.2025 | 186,45 | 186,45 | 186,45 | 186,45 | 1,47% | - |
| 30.06.2025 | 183,75 | 183,75 | 183,75 | 183,75 | 1,49% | 10,00 |
| 27.06.2025 | 181,05 | 181,05 | 181,05 | 181,05 | -0,69% | - |
| 26.06.2025 | 176,85 | 182,30 | 176,85 | 182,30 | 1,93% | 6,00 |
| 25.06.2025 | 178,85 | 178,85 | 178,85 | 178,85 | -1,24% | - |
| 24.06.2025 | 169,30 | 181,10 | 169,30 | 181,10 | 4,65% | 4,00 |
| 23.06.2025 | 173,05 | 173,05 | 173,05 | 173,05 | -0,03% | - |
| 20.06.2025 | 173,10 | 173,10 | 173,10 | 173,10 | 0,09% | - |
| 19.06.2025 | 172,95 | 172,95 | 172,95 | 172,95 | -0,63% | - |
| 18.06.2025 | 174,05 | 174,05 | 174,05 | 174,05 | -2,49% | - |
| 17.06.2025 | 178,50 | 178,50 | 178,50 | 178,50 | 0,22% | - |
| 16.06.2025 | 178,10 | 178,10 | 178,10 | 178,10 | -1,77% | - |
| 13.06.2025 | 181,30 | 181,30 | 181,30 | 181,30 | -0,93% | - |
| 12.06.2025 | 183,00 | 183,00 | 183,00 | 183,00 | -2,48% | - |
| 11.06.2025 | 187,65 | 187,65 | 187,65 | 187,65 | 1,54% | - |
| 10.06.2025 | 184,80 | 184,80 | 184,80 | 184,80 | 0,35% | - |
| 09.06.2025 | 179,65 | 184,15 | 179,65 | 184,15 | 1,71% | 25,00 |
| 06.06.2025 | 181,05 | 181,05 | 181,05 | 181,05 | -1,82% | - |
| 05.06.2025 | 184,40 | 184,40 | 184,40 | 184,40 | 0,85% | - |
| 04.06.2025 | 182,85 | 182,85 | 182,85 | 182,85 | -3,23% | - |
| 03.06.2025 | 188,95 | 188,95 | 188,95 | 188,95 | -1,74% | - |
| 02.06.2025 | 192,30 | 192,30 | 192,30 | 192,30 | -2,83% | - |