295,400€
0,41%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 302,60 | 302,60 | 293,80 | 296,10 | 0,65% | - |
| 17.04.2026 | 294,20 | 294,20 | 294,20 | 294,20 | -1,77% | - |
| 16.04.2026 | 299,50 | 299,50 | 299,50 | 299,50 | 0,10% | - |
| 15.04.2026 | 299,20 | 299,20 | 299,20 | 299,20 | 0,71% | - |
| 14.04.2026 | 297,10 | 297,10 | 297,10 | 297,10 | 0,92% | - |
| 13.04.2026 | 294,40 | 294,40 | 294,40 | 294,40 | 1,17% | - |
| 10.04.2026 | 291,00 | 291,00 | 291,00 | 291,00 | 0,17% | - |
| 09.04.2026 | 290,50 | 290,50 | 290,50 | 290,50 | 2,29% | - |
| 08.04.2026 | 284,00 | 284,00 | 284,00 | 284,00 | 2,97% | 4,00 |
| 07.04.2026 | 275,80 | 275,80 | 275,80 | 275,80 | 3,03% | 1,00 |
| 02.04.2026 | 264,80 | 267,70 | 264,80 | 267,70 | 6,40% | 53,00 |
| 01.04.2026 | 251,60 | 251,60 | 251,60 | 251,60 | 1,66% | - |
| 31.03.2026 | 247,50 | 247,50 | 247,50 | 247,50 | -1,28% | - |
| 30.03.2026 | 250,70 | 250,70 | 250,70 | 250,70 | 0,36% | - |
| 27.03.2026 | 249,80 | 249,80 | 249,80 | 249,80 | 0,04% | - |
| 26.03.2026 | 249,70 | 249,70 | 249,70 | 249,70 | 2,38% | - |
| 25.03.2026 | 243,90 | 243,90 | 243,90 | 243,90 | -1,65% | - |
| 24.03.2026 | 248,00 | 248,00 | 248,00 | 248,00 | 3,16% | - |
| 23.03.2026 | 240,40 | 240,40 | 240,40 | 240,40 | -1,07% | - |
| 20.03.2026 | 243,00 | 243,00 | 243,00 | 243,00 | -0,69% | - |
| 19.03.2026 | 244,70 | 244,70 | 244,70 | 244,70 | -0,29% | - |
| 18.03.2026 | 245,40 | 245,40 | 245,40 | 245,40 | 3,02% | - |
| 17.03.2026 | 238,20 | 238,20 | 238,20 | 238,20 | 5,96% | - |
| 16.03.2026 | 224,80 | 224,80 | 224,80 | 224,80 | 0,40% | - |
| 13.03.2026 | 223,90 | 223,90 | 223,90 | 223,90 | -1,24% | - |
| 12.03.2026 | 226,70 | 226,70 | 226,70 | 226,70 | -0,66% | - |
| 11.03.2026 | 228,20 | 228,20 | 228,20 | 228,20 | 3,54% | - |
| 10.03.2026 | 220,40 | 220,40 | 220,40 | 220,40 | 4,16% | - |
| 09.03.2026 | 214,60 | 214,60 | 211,60 | 211,60 | -5,20% | 25,00 |
| 06.03.2026 | 223,20 | 223,20 | 223,20 | 223,20 | -1,02% | - |
| 05.03.2026 | 225,50 | 225,50 | 225,50 | 225,50 | 3,25% | - |
| 04.03.2026 | 218,40 | 218,40 | 218,40 | 218,40 | -7,02% | - |
| 03.03.2026 | 234,90 | 234,90 | 234,90 | 234,90 | -2,00% | - |
| 02.03.2026 | 239,70 | 239,70 | 239,70 | 239,70 | -2,04% | - |
| 27.02.2026 | 244,70 | 244,70 | 244,70 | 244,70 | -1,41% | - |
| 26.02.2026 | 248,20 | 248,20 | 248,20 | 248,20 | 1,18% | - |
| 25.02.2026 | 245,30 | 245,30 | 245,30 | 245,30 | -1,84% | - |
| 24.02.2026 | 249,90 | 249,90 | 249,90 | 249,90 | 2,21% | - |
| 23.02.2026 | 244,50 | 244,50 | 244,50 | 244,50 | -0,33% | - |
| 20.02.2026 | 244,80 | 245,30 | 244,80 | 245,30 | 0,16% | 2,00 |
| 19.02.2026 | 244,90 | 244,90 | 244,90 | 244,90 | 1,96% | - |
| 18.02.2026 | 240,20 | 240,20 | 240,20 | 240,20 | -0,04% | - |
| 17.02.2026 | 240,30 | 240,30 | 240,30 | 240,30 | 0,63% | - |
| 16.02.2026 | 238,80 | 238,80 | 238,80 | 238,80 | -4,40% | - |
| 13.02.2026 | 249,80 | 249,80 | 249,80 | 249,80 | 1,22% | - |
| 12.02.2026 | 246,80 | 246,80 | 246,80 | 246,80 | -2,18% | - |
| 11.02.2026 | 252,30 | 252,30 | 252,30 | 252,30 | -0,67% | - |
| 10.02.2026 | 254,00 | 254,00 | 254,00 | 254,00 | 1,36% | - |
| 09.02.2026 | 250,60 | 250,60 | 250,60 | 250,60 | 1,33% | - |
| 06.02.2026 | 247,30 | 247,30 | 247,30 | 247,30 | -1,83% | - |
| 05.02.2026 | 251,90 | 251,90 | 251,90 | 251,90 | -0,63% | - |
| 04.02.2026 | 253,50 | 253,50 | 253,50 | 253,50 | 2,47% | - |
| 03.02.2026 | 247,40 | 247,40 | 247,40 | 247,40 | -1,51% | - |
| 02.02.2026 | 243,90 | 251,20 | 243,90 | 251,20 | 6,44% | 2,00 |
| 30.01.2026 | 236,00 | 236,00 | 236,00 | 236,00 | -0,92% | - |
| 29.01.2026 | 238,20 | 238,20 | 238,20 | 238,20 | -0,96% | - |
| 28.01.2026 | 245,20 | 247,15 | 240,30 | 240,50 | 1,56% | - |
| 27.01.2026 | 236,80 | 236,80 | 236,80 | 236,80 | 0,38% | - |
| 26.01.2026 | 235,90 | 235,90 | 235,90 | 235,90 | -1,75% | - |
| 23.01.2026 | 241,40 | 241,40 | 240,10 | 240,10 | 2,52% | 5,00 |
| 22.01.2026 | 234,20 | 234,20 | 234,20 | 234,20 | -1,39% | - |
| 21.01.2026 | 237,50 | 237,50 | 237,50 | 237,50 | 0,51% | - |
| 20.01.2026 | 236,30 | 236,30 | 236,30 | 236,30 | -2,11% | - |
| 19.01.2026 | 237,20 | 241,40 | 237,20 | 241,40 | 1,22% | 10,00 |
| 16.01.2026 | 238,50 | 238,50 | 238,50 | 238,50 | -0,58% | - |
| 15.01.2026 | 239,90 | 239,90 | 239,90 | 239,90 | -2,16% | - |
| 14.01.2026 | 245,20 | 245,20 | 245,20 | 245,20 | -1,80% | - |
| 13.01.2026 | 249,70 | 249,70 | 249,70 | 249,70 | -0,16% | - |
| 12.01.2026 | 251,60 | 251,60 | 250,10 | 250,10 | 1,09% | 25,00 |
| 09.01.2026 | 247,40 | 247,40 | 247,40 | 247,40 | -4,26% | - |
| 08.01.2026 | 258,40 | 258,40 | 258,40 | 258,40 | 3,36% | - |
| 07.01.2026 | 250,00 | 250,00 | 250,00 | 250,00 | -1,88% | - |
| 06.01.2026 | 249,80 | 254,80 | 249,80 | 254,80 | -0,82% | 48,00 |
| 05.01.2026 | 256,90 | 256,90 | 256,90 | 256,90 | 3,05% | - |
| 02.01.2026 | 249,30 | 249,30 | 249,30 | 249,30 | 1,47% | - |
| 30.12.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -1,29% | - |
| 29.12.2025 | 248,90 | 248,90 | 248,90 | 248,90 | 0,28% | - |
| 23.12.2025 | 248,20 | 248,20 | 248,20 | 248,20 | 0,20% | - |
| 22.12.2025 | 247,70 | 247,70 | 247,70 | 247,70 | 3,42% | - |
| 19.12.2025 | 239,50 | 239,50 | 239,50 | 239,50 | 0,50% | - |
| 18.12.2025 | 238,30 | 238,30 | 238,30 | 238,30 | 0,21% | - |
| 17.12.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -0,54% | - |
| 16.12.2025 | 239,10 | 239,10 | 239,10 | 239,10 | 0,25% | - |
| 15.12.2025 | 237,40 | 238,50 | 237,40 | 238,50 | 0,51% | 4,00 |
| 12.12.2025 | 237,30 | 237,30 | 237,30 | 237,30 | 0,55% | - |
| 11.12.2025 | 236,00 | 236,00 | 236,00 | 236,00 | 0,30% | - |
| 10.12.2025 | 235,30 | 235,30 | 235,30 | 235,30 | 0,64% | - |
| 09.12.2025 | 233,80 | 233,80 | 233,80 | 233,80 | -0,21% | - |
| 08.12.2025 | 234,30 | 234,30 | 234,30 | 234,30 | -0,34% | - |
| 05.12.2025 | 235,10 | 235,10 | 235,10 | 235,10 | 0,47% | - |
| 04.12.2025 | 234,00 | 234,00 | 234,00 | 234,00 | -1,22% | - |
| 03.12.2025 | 236,90 | 236,90 | 236,90 | 236,90 | -0,50% | - |
| 02.12.2025 | 238,10 | 238,10 | 238,10 | 238,10 | -2,22% | - |
| 01.12.2025 | 240,10 | 243,50 | 240,10 | 243,50 | 0,66% | 3,00 |
| 28.11.2025 | 241,90 | 241,90 | 241,90 | 241,90 | -1,02% | - |
| 27.11.2025 | 244,40 | 244,40 | 244,40 | 244,40 | 0,91% | - |
| 26.11.2025 | 236,70 | 242,20 | 236,70 | 242,20 | 2,11% | 9,00 |
| 25.11.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -1,50% | - |
| 24.11.2025 | 239,90 | 240,80 | 239,90 | 240,80 | 1,09% | 40,00 |
| 21.11.2025 | 241,50 | 241,50 | 238,20 | 238,20 | -2,14% | 43,00 |