171,750€
0,85%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 170,83 | 175,08 | 170,20 | 171,73 | 0,84% | - |
| 12.02.2025 | 167,88 | 171,23 | 167,35 | 170,30 | 1,44% | - |
| 11.02.2025 | 160,93 | 167,98 | 159,25 | 167,88 | 4,32% | - |
| 10.02.2025 | 159,25 | 162,55 | 158,90 | 160,93 | 1,21% | - |
| 07.02.2025 | 156,35 | 160,63 | 153,38 | 159,00 | 1,69% | - |
| 06.02.2025 | 146,00 | 156,58 | 145,73 | 156,35 | 7,16% | - |
| 05.02.2025 | 148,70 | 149,77 | 145,15 | 145,90 | -2,05% | - |
| 04.02.2025 | 147,90 | 149,75 | 147,85 | 148,95 | 0,68% | - |
| 03.02.2025 | 148,85 | 150,18 | 146,40 | 147,95 | -1,40% | - |
| 31.01.2025 | 145,95 | 150,63 | 145,95 | 150,05 | -0,08% | - |
| 30.01.2025 | 145,93 | 152,93 | 145,48 | 150,18 | 2,91% | - |
| 29.01.2025 | 144,00 | 146,85 | 143,80 | 145,93 | 1,37% | - |
| 28.01.2025 | 141,43 | 144,05 | 141,13 | 143,95 | 1,79% | - |
| 27.01.2025 | 141,33 | 141,58 | 138,75 | 141,43 | -0,14% | - |
| 24.01.2025 | 139,75 | 141,98 | 139,75 | 141,63 | 1,34% | - |
| 23.01.2025 | 139,30 | 140,43 | 138,83 | 139,75 | 0,32% | - |
| 22.01.2025 | 135,70 | 141,33 | 135,55 | 139,30 | 2,71% | - |
| 21.01.2025 | 135,27 | 137,20 | 134,70 | 135,63 | 0,11% | - |
| 20.01.2025 | 132,40 | 137,38 | 130,93 | 135,48 | 2,32% | - |
| 17.01.2025 | 131,38 | 133,95 | 131,25 | 132,40 | 0,78% | - |
| 16.01.2025 | 133,65 | 134,95 | 131,20 | 131,38 | -1,81% | - |
| 15.01.2025 | 131,68 | 134,83 | 131,13 | 133,80 | 1,61% | - |
| 14.01.2025 | 128,55 | 132,38 | 127,75 | 131,68 | 2,51% | - |
| 13.01.2025 | 132,18 | 132,20 | 126,50 | 128,45 | -2,82% | - |
| 10.01.2025 | 131,80 | 133,75 | 130,20 | 132,18 | 0,28% | - |
| 09.01.2025 | 129,43 | 132,88 | 128,60 | 131,80 | 1,78% | - |
| 08.01.2025 | 129,98 | 131,98 | 128,73 | 129,50 | -0,33% | - |
| 07.01.2025 | 129,60 | 132,55 | 129,50 | 129,93 | 0,33% | - |
| 06.01.2025 | 129,33 | 129,70 | 129,00 | 129,50 | 0,37% | - |
| 03.01.2025 | 127,10 | 130,18 | 126,68 | 129,02 | 1,59% | - |
| 02.01.2025 | 128,93 | 130,70 | 125,73 | 127,00 | -1,51% | - |
| 30.12.2024 | 128,00 | 130,00 | 127,33 | 128,95 | 0,64% | - |
| 27.12.2024 | 129,18 | 129,38 | 127,35 | 128,13 | -0,72% | - |
| 23.12.2024 | 128,20 | 131,13 | 128,02 | 129,05 | 0,82% | - |
| 20.12.2024 | 128,13 | 129,65 | 125,90 | 128,00 | -0,43% | - |
| 19.12.2024 | 126,93 | 130,38 | 124,78 | 128,55 | 1,36% | - |
| 18.12.2024 | 124,60 | 127,98 | 124,60 | 126,83 | 1,79% | - |
| 17.12.2024 | 133,27 | 133,33 | 124,60 | 124,60 | -6,51% | - |
| 16.12.2024 | 132,40 | 133,95 | 131,88 | 133,27 | 0,66% | - |
| 13.12.2024 | 132,23 | 133,48 | 130,75 | 132,40 | 0,13% | - |
| 12.12.2024 | 130,15 | 133,05 | 129,35 | 132,23 | 1,52% | - |
| 11.12.2024 | 131,98 | 132,08 | 129,58 | 130,25 | -1,31% | - |
| 10.12.2024 | 132,00 | 133,02 | 129,38 | 131,98 | -0,11% | - |
| 09.12.2024 | 130,58 | 133,58 | 129,88 | 132,13 | 1,19% | - |
| 06.12.2024 | 132,27 | 134,10 | 130,45 | 130,58 | -1,29% | - |
| 05.12.2024 | 125,70 | 132,90 | 124,93 | 132,27 | 5,23% | - |
| 04.12.2024 | 125,95 | 128,10 | 124,45 | 125,70 | -0,12% | - |
| 03.12.2024 | 126,95 | 127,73 | 123,53 | 125,85 | -0,87% | - |
| 02.12.2024 | 123,63 | 127,00 | 123,23 | 126,95 | 2,77% | - |
| 29.11.2024 | 123,20 | 124,18 | 121,53 | 123,53 | 0,26% | - |
| 28.11.2024 | 124,28 | 124,53 | 122,35 | 123,20 | -0,87% | - |
| 27.11.2024 | 126,18 | 126,90 | 122,45 | 124,28 | -1,51% | - |
| 26.11.2024 | 128,27 | 128,50 | 124,58 | 126,18 | -1,96% | - |
| 25.11.2024 | 129,88 | 130,83 | 127,60 | 128,70 | -0,75% | - |
| 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% | - |