231,600€
-0,11%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 232,25 | 232,35 | 231,60 | 231,65 | -0,09% | - |
| 14.08.2025 | 232,70 | 235,55 | 228,65 | 231,85 | -0,54% | - |
| 13.08.2025 | 231,50 | 236,00 | 228,35 | 233,10 | 0,76% | - |
| 12.08.2025 | 230,80 | 234,45 | 228,45 | 231,35 | 0,46% | - |
| 11.08.2025 | 226,55 | 233,15 | 226,50 | 230,30 | 1,68% | - |
| 08.08.2025 | 221,00 | 226,75 | 219,25 | 226,50 | 2,51% | - |
| 07.08.2025 | 211,10 | 224,25 | 209,15 | 220,95 | 4,99% | - |
| 06.08.2025 | 202,75 | 211,30 | 202,15 | 210,45 | 4,08% | - |
| 05.08.2025 | 208,20 | 210,95 | 201,80 | 202,20 | -2,84% | - |
| 04.08.2025 | 203,15 | 208,25 | 200,25 | 208,10 | 2,34% | - |
| 01.08.2025 | 206,75 | 207,25 | 200,05 | 203,35 | -1,86% | - |
| 31.07.2025 | 208,20 | 208,70 | 200,02 | 207,20 | -0,31% | - |
| 30.07.2025 | 205,25 | 208,80 | 204,05 | 207,85 | 1,33% | - |
| 29.07.2025 | 203,02 | 206,55 | 201,93 | 205,13 | 1,10% | - |
| 28.07.2025 | 206,25 | 209,15 | 202,27 | 202,90 | -1,60% | - |
| 25.07.2025 | 202,40 | 206,55 | 199,48 | 206,20 | 1,92% | - |
| 24.07.2025 | 199,90 | 203,43 | 199,65 | 202,33 | 1,28% | - |
| 23.07.2025 | 197,73 | 201,38 | 196,63 | 199,77 | 1,52% | - |
| 22.07.2025 | 198,88 | 199,08 | 193,88 | 196,77 | -1,11% | - |
| 21.07.2025 | 200,65 | 201,80 | 195,75 | 198,98 | -0,76% | - |
| 18.07.2025 | 193,23 | 205,00 | 192,85 | 200,50 | 3,93% | - |
| 17.07.2025 | 183,08 | 193,30 | 182,88 | 192,93 | 5,47% | - |
| 16.07.2025 | 180,15 | 183,00 | 178,40 | 182,93 | 1,39% | - |
| 15.07.2025 | 180,48 | 184,20 | 177,48 | 180,43 | -0,01% | - |
| 14.07.2025 | 179,13 | 180,88 | 178,65 | 180,45 | 0,00% | - |
| 11.07.2025 | 180,00 | 181,30 | 177,73 | 180,45 | 0,07% | - |
| 10.07.2025 | 185,83 | 187,15 | 179,43 | 180,33 | -3,04% | - |
| 09.07.2025 | 187,40 | 188,05 | 184,30 | 185,98 | -0,56% | - |
| 08.07.2025 | 183,90 | 188,40 | 183,90 | 187,02 | 1,62% | - |
| 07.07.2025 | 185,68 | 186,83 | 183,43 | 184,05 | -0,73% | - |
| 04.07.2025 | 189,00 | 189,63 | 183,50 | 185,40 | -2,23% | - |
| 03.07.2025 | 184,88 | 189,85 | 184,68 | 189,63 | 2,49% | - |
| 02.07.2025 | 186,05 | 188,25 | 184,55 | 185,02 | -0,22% | - |
| 01.07.2025 | 187,80 | 193,00 | 184,90 | 185,43 | -1,26% | - |
| 30.06.2025 | 182,50 | 190,90 | 182,20 | 187,80 | 3,06% | - |
| 27.06.2025 | 182,83 | 183,30 | 180,50 | 182,23 | -0,23% | - |
| 26.06.2025 | 178,50 | 183,85 | 177,73 | 182,65 | 2,48% | - |
| 25.06.2025 | 180,25 | 180,38 | 177,25 | 178,23 | -1,15% | - |
| 24.06.2025 | 171,93 | 180,52 | 170,85 | 180,30 | 5,61% | - |
| 23.06.2025 | 174,48 | 174,75 | 169,75 | 170,73 | -2,30% | - |
| 20.06.2025 | 174,58 | 176,02 | 173,63 | 174,75 | 0,09% | - |
| 19.06.2025 | 174,33 | 174,63 | 174,13 | 174,60 | 0,07% | - |
| 18.06.2025 | 175,70 | 176,00 | 171,98 | 174,48 | -0,63% | - |
| 17.06.2025 | 179,77 | 180,08 | 173,60 | 175,58 | -2,49% | - |
| 16.06.2025 | 179,65 | 184,73 | 178,80 | 180,05 | 0,29% | - |
| 13.06.2025 | 183,35 | 183,38 | 178,00 | 179,52 | -2,14% | - |
| 12.06.2025 | 184,55 | 186,08 | 179,40 | 183,45 | -0,60% | - |
| 11.06.2025 | 188,63 | 190,48 | 182,55 | 184,55 | -2,37% | - |
| 10.06.2025 | 186,23 | 192,60 | 185,38 | 189,02 | 1,61% | - |
| 09.06.2025 | 181,15 | 186,40 | 180,85 | 186,02 | 2,71% | - |
| 06.06.2025 | 183,20 | 183,20 | 174,33 | 181,13 | -0,90% | - |
| 05.06.2025 | 185,95 | 187,02 | 182,33 | 182,77 | -1,72% | - |
| 04.06.2025 | 184,13 | 187,83 | 181,85 | 185,98 | 1,09% | 4,00 |
| 03.06.2025 | 190,15 | 191,73 | 182,08 | 183,98 | -3,36% | - |
| 02.06.2025 | 194,63 | 194,80 | 180,73 | 190,38 | -2,33% | - |
| 30.05.2025 | 199,73 | 200,08 | 188,60 | 194,93 | -2,40% | - |
| 29.05.2025 | 202,20 | 204,50 | 199,25 | 199,73 | -1,22% | 5,00 |
| 28.05.2025 | 197,45 | 203,80 | 196,77 | 202,20 | 2,31% | - |
| 27.05.2025 | 194,35 | 198,85 | 194,15 | 197,63 | 1,62% | - |
| 26.05.2025 | 186,25 | 196,15 | 186,25 | 194,48 | 4,46% | - |
| 23.05.2025 | 188,13 | 192,23 | 180,73 | 186,18 | -1,04% | - |
| 22.05.2025 | 188,23 | 189,20 | 183,75 | 188,13 | -0,05% | - |
| 21.05.2025 | 189,58 | 189,60 | 186,33 | 188,23 | -0,71% | - |
| 20.05.2025 | 189,43 | 192,18 | 188,00 | 189,58 | -0,01% | - |
| 19.05.2025 | 189,00 | 190,95 | 180,90 | 189,60 | 0,08% | - |
| 16.05.2025 | 191,15 | 194,52 | 188,45 | 189,45 | -0,88% | - |
| 15.05.2025 | 193,30 | 193,40 | 186,80 | 191,13 | -1,20% | - |
| 14.05.2025 | 194,10 | 195,77 | 188,95 | 193,45 | -0,33% | - |
| 13.05.2025 | 193,95 | 195,80 | 189,55 | 194,10 | -0,24% | - |
| 12.05.2025 | 194,63 | 200,73 | 192,83 | 194,58 | 0,86% | - |
| 09.05.2025 | 186,13 | 194,63 | 186,13 | 192,93 | 3,58% | - |
| 08.05.2025 | 184,83 | 188,65 | 181,60 | 186,25 | 1,10% | - |
| 07.05.2025 | 182,75 | 185,48 | 181,10 | 184,23 | 1,06% | - |
| 06.05.2025 | 188,10 | 189,35 | 179,33 | 182,30 | -3,16% | - |
| 05.05.2025 | 193,20 | 193,80 | 186,13 | 188,25 | -2,80% | - |
| 02.05.2025 | 205,73 | 205,73 | 190,77 | 193,68 | -0,06% | 9,00 |
| 30.04.2025 | 204,20 | 204,52 | 190,80 | 193,80 | -5,17% | 5,00 |
| 29.04.2025 | 204,02 | 207,25 | 202,35 | 204,38 | 0,23% | - |
| 28.04.2025 | 201,58 | 206,30 | 201,40 | 203,90 | 0,90% | - |
| 25.04.2025 | 203,48 | 205,05 | 200,40 | 202,08 | -0,69% | - |
| 24.04.2025 | 201,93 | 204,60 | 198,73 | 203,48 | 0,77% | - |
| 23.04.2025 | 194,48 | 202,45 | 192,68 | 201,93 | 4,81% | 1,00 |
| 22.04.2025 | 184,80 | 193,63 | 184,65 | 192,65 | 3,41% | - |
| 17.04.2025 | 182,75 | 188,10 | 181,45 | 186,30 | 2,52% | 1,00 |
| 16.04.2025 | 181,73 | 184,27 | 178,63 | 181,73 | -0,40% | - |
| 15.04.2025 | 179,73 | 185,58 | 179,58 | 182,45 | 1,52% | - |
| 14.04.2025 | 171,68 | 180,70 | 171,05 | 179,73 | 5,03% | - |
| 11.04.2025 | 173,80 | 178,13 | 169,35 | 171,13 | -1,54% | - |
| 10.04.2025 | 166,27 | 185,43 | 166,02 | 173,80 | 3,93% | 11,00 |
| 09.04.2025 | 169,10 | 170,40 | 161,38 | 167,23 | -1,98% | - |
| 08.04.2025 | 162,38 | 172,20 | 161,98 | 170,60 | 4,98% | - |
| 07.04.2025 | 162,55 | 168,10 | 154,15 | 162,50 | -1,95% | 7,00 |
| 04.04.2025 | 188,40 | 188,60 | 165,50 | 165,73 | -12,00% | - |
| 03.04.2025 | 198,63 | 201,20 | 188,13 | 188,33 | -6,56% | - |
| 02.04.2025 | 197,85 | 201,60 | 196,58 | 201,55 | 1,84% | - |
| 01.04.2025 | 192,75 | 199,63 | 192,23 | 197,90 | 2,70% | - |
| 31.03.2025 | 199,00 | 199,88 | 191,50 | 192,70 | -3,54% | - |
| 28.03.2025 | 205,75 | 205,98 | 198,70 | 199,77 | -2,92% | - |
| 27.03.2025 | 203,60 | 206,70 | 199,23 | 205,77 | 1,19% | - |
| 26.03.2025 | 207,30 | 208,55 | 202,27 | 203,35 | -1,91% | - |