221,300€
2,19%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 220,10 | 220,35 | 210,25 | 216,55 | -1,81% | - |
| 16.10.2025 | 221,30 | 222,75 | 217,00 | 220,55 | -0,36% | - |
| 15.10.2025 | 215,65 | 222,20 | 215,45 | 221,35 | 2,33% | 8,00 |
| 14.10.2025 | 215,85 | 216,55 | 209,70 | 216,30 | -0,16% | - |
| 13.10.2025 | 222,35 | 222,70 | 214,35 | 216,65 | -2,15% | - |
| 10.10.2025 | 217,85 | 222,20 | 216,35 | 221,40 | 1,37% | - |
| 09.10.2025 | 216,05 | 220,95 | 215,95 | 218,40 | 1,89% | - |
| 08.10.2025 | 217,70 | 219,05 | 213,45 | 214,35 | -1,56% | - |
| 07.10.2025 | 215,05 | 218,25 | 212,55 | 217,75 | 1,16% | - |
| 06.10.2025 | 219,30 | 220,35 | 212,65 | 215,25 | -1,44% | - |
| 03.10.2025 | 219,45 | 223,55 | 217,40 | 218,40 | -1,84% | - |
| 02.10.2025 | 214,25 | 224,25 | 211,95 | 222,50 | 4,41% | - |
| 01.10.2025 | 210,95 | 214,30 | 208,60 | 213,10 | 0,80% | - |
| 30.09.2025 | 211,40 | 213,05 | 208,80 | 211,40 | -0,45% | - |
| 29.09.2025 | 212,40 | 214,20 | 210,50 | 212,35 | 0,97% | - |
| 26.09.2025 | 204,05 | 210,35 | 203,48 | 210,30 | 1,99% | - |
| 25.09.2025 | 210,55 | 210,70 | 204,80 | 206,20 | -2,04% | - |
| 24.09.2025 | 211,20 | 211,40 | 204,85 | 210,50 | -0,94% | - |
| 23.09.2025 | 208,65 | 214,35 | 208,45 | 212,50 | 1,82% | - |
| 22.09.2025 | 214,45 | 214,50 | 207,30 | 208,70 | -2,64% | - |
| 19.09.2025 | 216,30 | 217,10 | 212,25 | 214,35 | -0,90% | - |
| 18.09.2025 | 213,20 | 216,75 | 211,40 | 216,30 | 1,72% | - |
| 17.09.2025 | 213,90 | 214,90 | 211,15 | 212,65 | -0,61% | - |
| 16.09.2025 | 216,40 | 217,90 | 211,80 | 213,95 | -0,83% | - |
| 15.09.2025 | 209,65 | 216,70 | 209,45 | 215,75 | 3,03% | - |
| 12.09.2025 | 211,20 | 212,35 | 208,30 | 209,40 | -1,25% | - |
| 11.09.2025 | 205,02 | 212,65 | 202,80 | 212,05 | 2,56% | - |
| 10.09.2025 | 209,70 | 210,05 | 203,35 | 206,75 | -0,84% | - |
| 09.09.2025 | 213,60 | 214,10 | 207,85 | 208,50 | -2,50% | - |
| 08.09.2025 | 206,80 | 214,25 | 206,55 | 213,85 | 3,48% | - |
| 05.09.2025 | 208,30 | 210,70 | 205,70 | 206,65 | -0,70% | - |
| 04.09.2025 | 201,27 | 208,90 | 198,02 | 208,10 | 3,55% | 1,00 |
| 03.09.2025 | 201,88 | 205,75 | 200,13 | 200,98 | -0,61% | - |
| 02.09.2025 | 204,90 | 207,40 | 198,98 | 202,20 | -1,46% | - |
| 01.09.2025 | 204,90 | 209,40 | 203,23 | 205,20 | 0,16% | - |
| 29.08.2025 | 212,95 | 214,05 | 203,35 | 204,88 | -3,93% | - |
| 28.08.2025 | 214,90 | 217,85 | 211,70 | 213,25 | -0,68% | - |
| 27.08.2025 | 222,90 | 223,10 | 212,25 | 214,70 | -3,68% | - |
| 26.08.2025 | 220,85 | 224,10 | 214,10 | 222,90 | 0,68% | - |
| 25.08.2025 | 215,85 | 225,00 | 215,85 | 221,40 | 2,36% | - |
| 22.08.2025 | 234,90 | 234,90 | 213,15 | 216,30 | -7,92% | - |
| 21.08.2025 | 231,60 | 235,90 | 227,90 | 234,90 | 1,42% | - |
| 20.08.2025 | 234,05 | 234,30 | 229,85 | 231,60 | -1,17% | - |
| 19.08.2025 | 233,50 | 236,90 | 231,55 | 234,35 | 0,54% | - |
| 18.08.2025 | 232,00 | 235,15 | 229,50 | 233,10 | 0,63% | - |
| 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% | - |