232,050€
-1,09%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 197,90 | 197,90 | 197,90 | 197,90 | -1,40% | - |
| 29.05.2025 | 200,70 | 200,70 | 200,70 | 200,70 | 2,42% | - |
| 28.05.2025 | 195,95 | 195,95 | 195,95 | 195,95 | 1,55% | - |
| 27.05.2025 | 192,95 | 192,95 | 192,95 | 192,95 | -0,95% | - |
| 26.05.2025 | 184,75 | 194,80 | 184,75 | 194,80 | 4,39% | 24,00 |
| 23.05.2025 | 186,60 | 186,60 | 186,60 | 186,60 | -0,11% | - |
| 22.05.2025 | 186,80 | 186,80 | 186,80 | 186,80 | -0,51% | - |
| 21.05.2025 | 187,75 | 187,75 | 187,75 | 187,75 | -0,16% | - |
| 20.05.2025 | 188,05 | 188,05 | 188,05 | 188,05 | 0,51% | - |
| 19.05.2025 | 187,10 | 187,10 | 187,10 | 187,10 | -1,37% | - |
| 16.05.2025 | 189,70 | 189,70 | 189,70 | 189,70 | -1,12% | - |
| 15.05.2025 | 191,85 | 191,85 | 191,85 | 191,85 | -0,34% | - |
| 14.05.2025 | 192,50 | 192,50 | 192,50 | 192,50 | -0,28% | - |
| 13.05.2025 | 193,05 | 193,05 | 193,05 | 193,05 | 0,86% | - |
| 12.05.2025 | 191,40 | 191,40 | 191,40 | 191,40 | 3,68% | - |
| 09.05.2025 | 184,60 | 184,60 | 184,60 | 184,60 | 0,90% | - |
| 08.05.2025 | 182,95 | 182,95 | 182,95 | 182,95 | 1,05% | - |
| 07.05.2025 | 181,05 | 181,05 | 181,05 | 181,05 | -3,10% | - |
| 06.05.2025 | 186,85 | 186,85 | 186,85 | 186,85 | -2,94% | - |
| 05.05.2025 | 192,50 | 192,50 | 192,50 | 192,50 | 0,08% | - |
| 02.05.2025 | 192,35 | 192,35 | 192,35 | 192,35 | -5,06% | - |
| 30.04.2025 | 202,60 | 202,60 | 202,60 | 202,60 | 0,20% | - |
| 29.04.2025 | 202,20 | 202,20 | 202,20 | 202,20 | 0,75% | - |
| 28.04.2025 | 200,70 | 200,70 | 200,70 | 200,70 | -2,29% | - |
| 25.04.2025 | 201,90 | 205,40 | 201,90 | 205,40 | 2,44% | 3,00 |
| 24.04.2025 | 200,50 | 200,50 | 200,50 | 200,50 | 4,81% | - |
| 23.04.2025 | 191,30 | 191,30 | 191,30 | 191,30 | 3,29% | - |
| 22.04.2025 | 185,20 | 185,20 | 185,20 | 185,20 | 2,77% | - |
| 17.04.2025 | 180,20 | 180,20 | 180,20 | 180,20 | -0,17% | - |
| 16.04.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 1,21% | - |
| 15.04.2025 | 178,35 | 178,35 | 178,35 | 178,35 | 5,16% | - |
| 14.04.2025 | 169,60 | 169,60 | 169,60 | 169,60 | -1,57% | - |
| 11.04.2025 | 172,30 | 172,30 | 172,30 | 172,30 | 4,33% | - |
| 10.04.2025 | 165,15 | 165,15 | 165,15 | 165,15 | -1,78% | - |
| 09.04.2025 | 168,15 | 168,15 | 168,15 | 168,15 | -2,15% | - |
| 08.04.2025 | 161,40 | 171,85 | 161,40 | 171,85 | 5,36% | 16,00 |
| 07.04.2025 | 163,10 | 163,10 | 163,10 | 163,10 | -12,55% | - |
| 04.04.2025 | 186,50 | 186,50 | 186,50 | 186,50 | -6,16% | - |
| 03.04.2025 | 198,75 | 198,75 | 198,75 | 198,75 | -2,05% | - |
| 02.04.2025 | 196,25 | 202,90 | 196,25 | 202,90 | 6,23% | 20,00 |
| 01.04.2025 | 191,00 | 191,00 | 191,00 | 191,00 | -3,61% | - |
| 31.03.2025 | 198,15 | 198,15 | 198,15 | 198,15 | 0,48% | - |
| 28.03.2025 | 204,20 | 204,20 | 197,20 | 197,20 | -2,28% | 6,00 |
| 27.03.2025 | 201,80 | 201,80 | 201,80 | 201,80 | -1,56% | - |
| 26.03.2025 | 205,80 | 205,80 | 205,00 | 205,00 | 3,02% | 5,00 |