129,675€
3,39%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 125,43 | 130,35 | 122,13 | 129,68 | 3,39% | - |
| 21.11.2024 | 122,68 | 126,88 | 121,13 | 125,43 | 2,16% | - |
| 20.11.2024 | 123,03 | 125,85 | 122,25 | 122,78 | -0,04% | - |
| 19.11.2024 | 128,70 | 131,20 | 120,60 | 122,83 | -4,32% | - |
| 18.11.2024 | 129,10 | 132,48 | 126,53 | 128,38 | -0,56% | - |
| 15.11.2024 | 131,90 | 132,45 | 128,23 | 129,10 | -2,27% | - |
| 14.11.2024 | 128,73 | 132,63 | 128,63 | 132,10 | 2,52% | - |
| 13.11.2024 | 132,90 | 133,63 | 128,10 | 128,85 | -3,21% | - |
| 12.11.2024 | 133,52 | 136,50 | 131,63 | 133,13 | -0,30% | - |
| 11.11.2024 | 134,52 | 134,85 | 133,43 | 133,52 | -0,74% | - |
| 08.11.2024 | 139,48 | 139,48 | 133,58 | 134,52 | -3,64% | - |
| 07.11.2024 | 130,93 | 140,00 | 130,93 | 139,60 | 6,46% | 7,00 |
| 06.11.2024 | 131,02 | 135,35 | 130,77 | 131,13 | -0,63% | - |
| 05.11.2024 | 132,23 | 132,55 | 129,75 | 131,95 | -0,02% | - |
| 04.11.2024 | 129,93 | 133,02 | 129,27 | 131,98 | 1,73% | - |
| 01.11.2024 | 129,80 | 129,85 | 129,18 | 129,73 | -0,13% | - |
| 31.10.2024 | 130,95 | 131,08 | 125,58 | 129,90 | -0,80% | - |
| 30.10.2024 | 137,00 | 137,27 | 130,88 | 130,95 | -4,56% | - |
| 29.10.2024 | 132,70 | 137,80 | 131,90 | 137,20 | 3,39% | - |
| 28.10.2024 | 133,13 | 135,33 | 131,60 | 132,70 | -0,17% | - |
| 25.10.2024 | 133,25 | 133,52 | 131,33 | 132,93 | -0,37% | - |
| 24.10.2024 | 136,05 | 136,77 | 132,25 | 133,43 | -2,02% | - |
| 23.10.2024 | 136,95 | 137,30 | 133,75 | 136,18 | -0,42% | - |
| 22.10.2024 | 139,75 | 140,35 | 135,38 | 136,75 | -2,15% | - |
| 21.10.2024 | 142,45 | 142,60 | 139,15 | 139,75 | -2,03% | - |
| 18.10.2024 | 137,83 | 143,35 | 137,63 | 142,65 | 3,50% | - |
| 17.10.2024 | 143,38 | 144,18 | 137,52 | 137,83 | -3,94% | - |
| 16.10.2024 | 142,85 | 143,63 | 140,27 | 143,48 | 0,37% | - |
| 15.10.2024 | 143,23 | 144,38 | 142,55 | 142,95 | -0,12% | - |
| 14.10.2024 | 142,43 | 144,88 | 142,08 | 143,13 | 0,56% | - |
| 11.10.2024 | 139,05 | 143,70 | 138,85 | 142,33 | 2,36% | - |
| 10.10.2024 | 140,18 | 141,63 | 137,48 | 139,05 | -0,71% | - |
| 09.10.2024 | 136,55 | 141,25 | 134,52 | 140,05 | 2,49% | - |
| 08.10.2024 | 132,98 | 139,23 | 131,30 | 136,65 | 2,44% | - |
| 07.10.2024 | 136,02 | 136,23 | 131,80 | 133,40 | -1,93% | - |
| 04.10.2024 | 137,58 | 137,63 | 134,45 | 136,02 | -0,98% | - |
| 03.10.2024 | 140,33 | 141,08 | 136,02 | 137,38 | -2,48% | - |
| 02.10.2024 | 141,40 | 143,98 | 140,18 | 140,88 | -0,28% | - |
| 01.10.2024 | 144,60 | 145,68 | 140,23 | 141,27 | -2,30% | - |
| 30.09.2024 | 148,45 | 148,60 | 144,45 | 144,60 | -2,36% | - |
| 27.09.2024 | 148,85 | 149,20 | 145,90 | 148,10 | -0,50% | - |
| 26.09.2024 | 146,73 | 149,93 | 146,40 | 148,85 | 1,69% | - |
| 25.09.2024 | 148,45 | 149,18 | 146,13 | 146,38 | -1,79% | - |
| 24.09.2024 | 147,05 | 149,05 | 146,43 | 149,05 | 1,46% | - |
| 23.09.2024 | 153,80 | 154,68 | 145,27 | 146,90 | -4,42% | - |
| 20.09.2024 | 154,43 | 156,83 | 153,02 | 153,70 | -0,53% | - |
| 19.09.2024 | 157,40 | 159,68 | 153,85 | 154,52 | -1,36% | - |
| 18.09.2024 | 154,70 | 158,55 | 154,30 | 156,65 | 1,26% | - |
| 17.09.2024 | 149,68 | 155,65 | 149,43 | 154,70 | 3,44% | - |
| 16.09.2024 | 149,75 | 150,90 | 146,70 | 149,55 | -0,07% | - |
| 13.09.2024 | 145,60 | 150,18 | 145,50 | 149,65 | 2,85% | - |
| 12.09.2024 | 138,80 | 146,00 | 138,43 | 145,50 | 4,83% | - |
| 11.09.2024 | 144,13 | 144,88 | 137,90 | 138,80 | -3,86% | - |
| 10.09.2024 | 146,00 | 148,65 | 142,88 | 144,38 | -1,35% | - |
| 09.09.2024 | 142,05 | 147,65 | 141,58 | 146,35 | 3,41% | - |
| 06.09.2024 | 146,43 | 147,55 | 141,43 | 141,52 | -3,41% | - |
| 05.09.2024 | 149,63 | 151,75 | 146,40 | 146,52 | -2,14% | - |
| 04.09.2024 | 148,43 | 150,10 | 146,52 | 149,73 | 0,49% | - |
| 03.09.2024 | 154,85 | 154,85 | 148,80 | 149,00 | -3,78% | - |
| 02.09.2024 | 149,35 | 155,85 | 146,95 | 154,85 | 3,68% | - |
| 30.08.2024 | 148,65 | 150,40 | 148,33 | 149,35 | 0,47% | - |
| 29.08.2024 | 145,98 | 149,73 | 145,75 | 148,65 | 1,90% | - |
| 28.08.2024 | 146,02 | 147,23 | 144,80 | 145,88 | -0,03% | - |
| 27.08.2024 | 147,23 | 148,68 | 142,85 | 145,93 | -0,82% | - |
| 26.08.2024 | 147,10 | 148,02 | 145,23 | 147,13 | -0,15% | - |
| 23.08.2024 | 143,90 | 148,18 | 143,77 | 147,35 | 2,40% | - |
| 22.08.2024 | 144,35 | 145,48 | 143,60 | 143,90 | -0,38% | - |
| 21.08.2024 | 145,08 | 145,23 | 143,43 | 144,45 | -0,36% | - |
| 20.08.2024 | 147,40 | 148,08 | 144,58 | 144,98 | -1,58% | - |
| 19.08.2024 | 146,02 | 148,45 | 144,73 | 147,30 | 0,80% | - |
| 16.08.2024 | 140,33 | 146,13 | 140,25 | 146,13 | 4,13% | - |
| 15.08.2024 | 140,40 | 140,70 | 140,13 | 140,33 | 0,04% | - |
| 14.08.2024 | 137,35 | 140,60 | 137,27 | 140,27 | 2,13% | - |
| 13.08.2024 | 134,52 | 138,40 | 133,60 | 137,35 | 2,27% | - |
| 12.08.2024 | 129,02 | 134,43 | 128,73 | 134,30 | 4,33% | - |
| 09.08.2024 | 128,25 | 132,08 | 128,13 | 128,73 | 0,21% | - |
| 08.08.2024 | 126,13 | 129,38 | 123,20 | 128,45 | 2,11% | - |
| 07.08.2024 | 128,18 | 130,95 | 125,15 | 125,80 | -1,29% | - |
| 06.08.2024 | 131,40 | 134,65 | 125,30 | 127,45 | -3,15% | - |
| 05.08.2024 | 136,98 | 136,98 | 128,27 | 131,60 | -3,92% | - |
| 02.08.2024 | 141,13 | 141,83 | 134,68 | 136,98 | -3,27% | - |
| 01.08.2024 | 143,80 | 147,93 | 141,35 | 141,60 | -1,48% | - |
| 31.07.2024 | 142,95 | 145,93 | 142,33 | 143,73 | 0,65% | - |
| 30.07.2024 | 145,18 | 147,52 | 142,75 | 142,80 | -1,59% | - |
| 29.07.2024 | 143,98 | 146,45 | 142,35 | 145,10 | 0,89% | - |
| 26.07.2024 | 144,95 | 146,13 | 143,63 | 143,83 | -0,74% | - |
| 25.07.2024 | 144,73 | 145,05 | 141,65 | 144,90 | -0,02% | - |
| 24.07.2024 | 145,23 | 147,05 | 143,65 | 144,93 | -0,36% | - |
| 23.07.2024 | 148,70 | 149,48 | 144,58 | 145,45 | -2,27% | - |
| 22.07.2024 | 149,85 | 150,90 | 147,75 | 148,83 | -0,52% | - |
| 19.07.2024 | 147,48 | 150,58 | 144,95 | 149,60 | 1,44% | - |
| 18.07.2024 | 142,95 | 148,13 | 142,63 | 147,48 | 3,26% | - |
| 17.07.2024 | 145,55 | 148,43 | 142,40 | 142,83 | -1,87% | - |
| 16.07.2024 | 152,77 | 152,83 | 144,83 | 145,55 | -4,76% | - |
| 15.07.2024 | 150,83 | 153,20 | 150,00 | 152,83 | 1,33% | - |
| 12.07.2024 | 149,70 | 152,58 | 148,95 | 150,83 | 0,80% | - |
| 11.07.2024 | 147,80 | 150,43 | 144,75 | 149,63 | 1,23% | - |
| 10.07.2024 | 148,27 | 149,50 | 146,25 | 147,80 | -0,32% | - |
| 09.07.2024 | 147,43 | 148,85 | 146,93 | 148,27 | 0,58% | - |
| 08.07.2024 | 144,30 | 148,48 | 143,95 | 147,43 | 2,17% | - |