194,325€
5,27%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 192,90 | 200,70 | 191,40 | 194,08 | 5,13% | - |
| 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 |
| 25.03.2025 | 199,00 | 199,00 | 199,00 | 199,00 | 2,45% | - |
| 24.03.2025 | 194,25 | 194,25 | 194,25 | 194,25 | 0,13% | - |
| 21.03.2025 | 194,50 | 194,50 | 194,00 | 194,00 | -0,87% | 48,00 |
| 20.03.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -2,35% | - |
| 19.03.2025 | 196,65 | 200,40 | 196,65 | 200,40 | 1,60% | 17,00 |
| 18.03.2025 | 191,65 | 197,25 | 191,65 | 197,25 | 5,40% | 100,00 |
| 17.03.2025 | 187,15 | 187,15 | 187,15 | 187,15 | 3,28% | - |
| 14.03.2025 | 181,20 | 181,20 | 181,20 | 181,20 | 1,46% | - |
| 13.03.2025 | 178,60 | 178,60 | 178,60 | 178,60 | -0,70% | - |
| 12.03.2025 | 175,10 | 179,85 | 175,10 | 179,85 | 2,86% | 26,00 |
| 11.03.2025 | 174,85 | 174,85 | 174,85 | 174,85 | -1,33% | - |
| 10.03.2025 | 181,55 | 181,55 | 177,20 | 177,20 | -0,84% | 13,00 |
| 07.03.2025 | 178,70 | 178,70 | 178,70 | 178,70 | 2,23% | - |
| 06.03.2025 | 174,80 | 174,80 | 174,80 | 174,80 | 3,68% | - |
| 05.03.2025 | 168,60 | 168,60 | 168,60 | 168,60 | -4,72% | - |
| 04.03.2025 | 176,95 | 176,95 | 176,95 | 176,95 | 0,54% | - |
| 03.03.2025 | 176,00 | 176,00 | 176,00 | 176,00 | -0,20% | - |
| 28.02.2025 | 176,35 | 176,35 | 176,35 | 176,35 | -3,00% | - |
| 27.02.2025 | 181,80 | 181,80 | 181,80 | 181,80 | 3,65% | - |
| 26.02.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -0,74% | - |
| 25.02.2025 | 173,75 | 176,70 | 173,75 | 176,70 | -0,67% | 76,00 |
| 24.02.2025 | 176,30 | 177,90 | 176,30 | 177,90 | 1,19% | 2,00 |
| 21.02.2025 | 175,80 | 175,80 | 175,80 | 175,80 | -0,28% | - |
| 20.02.2025 | 176,30 | 176,30 | 176,30 | 176,30 | -1,51% | - |
| 19.02.2025 | 179,00 | 179,00 | 179,00 | 179,00 | 4,34% | - |
| 18.02.2025 | 171,55 | 171,55 | 171,55 | 171,55 | 2,02% | - |
| 17.02.2025 | 168,15 | 168,15 | 168,15 | 168,15 | -1,26% | - |
| 14.02.2025 | 170,30 | 170,30 | 170,30 | 170,30 | -2,04% | - |
| 13.02.2025 | 168,90 | 173,85 | 168,90 | 173,85 | 4,51% | 3,00 |
| 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% | - |