181,150€
-0,89%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.03.2025 | 200,05 | 209,25 | 200,05 | 207,30 | 3,46% | 1,00 |
| 24.03.2025 | 195,93 | 201,75 | 195,58 | 200,38 | 2,36% | - |
| 21.03.2025 | 195,50 | 197,73 | 191,48 | 195,75 | -0,06% | - |
| 20.03.2025 | 197,38 | 199,65 | 193,18 | 195,88 | -0,70% | - |
| 19.03.2025 | 198,63 | 200,43 | 194,45 | 197,25 | -0,60% | - |
| 18.03.2025 | 193,13 | 201,50 | 193,08 | 198,45 | 2,76% | - |
| 17.03.2025 | 188,52 | 195,05 | 188,38 | 193,13 | 2,20% | 1,00 |
| 14.03.2025 | 183,68 | 191,93 | 181,48 | 188,98 | 3,29% | - |
| 13.03.2025 | 180,25 | 185,20 | 178,23 | 182,95 | 1,41% | - |
| 12.03.2025 | 177,58 | 181,05 | 176,58 | 180,40 | 2,08% | - |
| 11.03.2025 | 176,85 | 182,75 | 176,05 | 176,73 | 0,10% | - |
| 10.03.2025 | 183,15 | 183,45 | 174,30 | 176,55 | -3,67% | 9,00 |
| 07.03.2025 | 180,13 | 183,83 | 178,18 | 183,27 | 1,58% | - |
| 06.03.2025 | 176,75 | 181,95 | 176,10 | 180,43 | 2,25% | - |
| 05.03.2025 | 170,68 | 177,90 | 170,10 | 176,45 | 3,81% | - |
| 04.03.2025 | 178,58 | 178,73 | 169,48 | 169,98 | -4,82% | - |
| 03.03.2025 | 177,18 | 181,68 | 173,18 | 178,58 | 1,12% | - |
| 28.02.2025 | 177,23 | 179,35 | 175,15 | 176,60 | -0,66% | 16,00 |
| 27.02.2025 | 183,18 | 185,93 | 177,58 | 177,77 | -2,79% | - |
| 26.02.2025 | 177,50 | 183,40 | 176,80 | 182,88 | 3,28% | - |
| 25.02.2025 | 175,65 | 177,75 | 173,85 | 177,08 | 1,04% | - |
| 24.02.2025 | 178,80 | 178,95 | 174,55 | 175,25 | -1,39% | 10,00 |
| 21.02.2025 | 177,35 | 179,35 | 177,13 | 177,73 | 0,23% | - |
| 20.02.2025 | 177,83 | 178,63 | 175,73 | 177,33 | -0,23% | - |
| 19.02.2025 | 180,70 | 183,25 | 175,83 | 177,73 | -1,62% | - |
| 18.02.2025 | 173,00 | 180,70 | 172,90 | 180,65 | 4,38% | - |
| 17.02.2025 | 169,63 | 175,05 | 168,88 | 173,08 | 2,03% | 16,00 |
| 14.02.2025 | 171,63 | 171,83 | 168,77 | 169,63 | -1,22% | - |
| 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% | - |