304,500€
3,36%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 297,60 | 297,60 | 297,60 | 297,60 | 1,02% | - |
| 01.06.2026 | 294,60 | 294,60 | 294,60 | 294,60 | 1,41% | - |
| 29.05.2026 | 290,50 | 290,50 | 290,50 | 290,50 | 0,48% | - |
| 28.05.2026 | 289,10 | 289,10 | 289,10 | 289,10 | 0,28% | - |
| 27.05.2026 | 288,30 | 288,30 | 288,30 | 288,30 | -1,70% | - |
| 26.05.2026 | 293,30 | 293,30 | 293,30 | 293,30 | 2,95% | - |
| 25.05.2026 | 284,90 | 284,90 | 284,90 | 284,90 | 0,85% | - |
| 22.05.2026 | 282,50 | 282,50 | 282,50 | 282,50 | -0,18% | - |
| 21.05.2026 | 283,00 | 283,00 | 283,00 | 283,00 | 2,31% | - |
| 20.05.2026 | 276,60 | 276,60 | 276,60 | 276,60 | -1,88% | - |
| 19.05.2026 | 287,20 | 287,20 | 281,90 | 281,90 | -0,35% | 1,00 |
| 18.05.2026 | 282,90 | 282,90 | 282,90 | 282,90 | -2,08% | - |
| 15.05.2026 | 288,90 | 288,90 | 288,90 | 288,90 | 2,74% | - |
| 14.05.2026 | 281,20 | 281,20 | 281,20 | 281,20 | 2,29% | - |
| 13.05.2026 | 274,90 | 274,90 | 274,90 | 274,90 | -0,90% | - |
| 12.05.2026 | 274,20 | 277,40 | 274,20 | 277,40 | 1,54% | 24,00 |
| 11.05.2026 | 268,90 | 273,20 | 268,90 | 273,20 | -0,36% | 2,00 |
| 08.05.2026 | 274,20 | 274,20 | 274,20 | 274,20 | -3,08% | - |
| 07.05.2026 | 282,90 | 282,90 | 282,90 | 282,90 | 6,59% | - |
| 06.05.2026 | 265,40 | 265,40 | 265,40 | 265,40 | 1,45% | - |
| 05.05.2026 | 261,60 | 261,60 | 261,60 | 261,60 | -2,24% | - |
| 04.05.2026 | 267,60 | 267,60 | 267,60 | 267,60 | 2,96% | - |
| 30.04.2026 | 259,90 | 259,90 | 259,90 | 259,90 | -1,81% | - |
| 29.04.2026 | 264,70 | 264,70 | 264,70 | 264,70 | -1,82% | - |
| 28.04.2026 | 265,50 | 269,60 | 265,50 | 269,60 | -0,41% | 4,00 |
| 27.04.2026 | 270,70 | 270,70 | 270,70 | 270,70 | -0,55% | - |
| 24.04.2026 | 272,20 | 272,20 | 272,20 | 272,20 | -2,40% | - |
| 23.04.2026 | 278,90 | 278,90 | 278,90 | 278,90 | -1,55% | - |
| 22.04.2026 | 283,30 | 283,30 | 283,30 | 283,30 | -3,54% | - |
| 21.04.2026 | 293,70 | 293,70 | 293,70 | 293,70 | -1,14% | - |
| 20.04.2026 | 296,80 | 297,10 | 296,80 | 297,10 | 0,99% | 4,00 |
| 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 | -1,85% | - |
| 28.01.2026 | 242,70 | 242,70 | 242,70 | 242,70 | 2,49% | - |
| 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% | - |