165,150€
2,23%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2025 | 170,50 | 175,10 | 170,18 | 171,80 | 0,87% | - |
| 12.02.2025 | 167,88 | 171,23 | 167,33 | 170,33 | 1,44% | - |
| 11.02.2025 | 160,85 | 167,98 | 159,23 | 167,90 | 4,32% | - |
| 10.02.2025 | 159,23 | 162,60 | 158,88 | 160,95 | 1,13% | - |
| 07.02.2025 | 156,13 | 160,68 | 153,40 | 159,15 | 1,86% | - |
| 06.02.2025 | 145,63 | 156,58 | 145,58 | 156,25 | 7,15% | - |
| 05.02.2025 | 148,80 | 149,77 | 145,15 | 145,83 | -2,10% | - |
| 04.02.2025 | 148,00 | 149,73 | 147,80 | 148,95 | 0,66% | - |
| 03.02.2025 | 149,85 | 150,20 | 146,33 | 147,98 | -1,42% | - |
| 31.01.2025 | 150,15 | 150,65 | 148,52 | 150,10 | -0,07% | - |
| 30.01.2025 | 145,73 | 153,18 | 145,68 | 150,20 | 2,98% | - |
| 29.01.2025 | 144,13 | 146,88 | 143,55 | 145,85 | 1,23% | - |
| 28.01.2025 | 141,30 | 144,10 | 141,05 | 144,08 | 1,95% | - |
| 27.01.2025 | 141,48 | 141,60 | 138,73 | 141,33 | -0,19% | - |
| 24.01.2025 | 139,73 | 141,98 | 139,70 | 141,60 | 1,40% | - |
| 23.01.2025 | 139,68 | 140,43 | 138,77 | 139,65 | 0,00% | - |
| 22.01.2025 | 135,43 | 141,38 | 135,43 | 139,65 | 3,06% | - |
| 21.01.2025 | 135,23 | 137,20 | 134,70 | 135,50 | 0,04% | - |
| 20.01.2025 | 132,40 | 137,40 | 130,90 | 135,45 | 2,38% | - |
| 17.01.2025 | 131,40 | 134,00 | 131,30 | 132,30 | 0,72% | - |
| 16.01.2025 | 133,65 | 135,20 | 131,23 | 131,35 | -1,83% | - |
| 15.01.2025 | 131,63 | 134,93 | 131,13 | 133,80 | 1,58% | - |
| 14.01.2025 | 128,40 | 132,38 | 127,75 | 131,73 | 2,59% | - |
| 13.01.2025 | 132,15 | 132,40 | 126,53 | 128,40 | -2,86% | - |
| 10.01.2025 | 131,88 | 133,83 | 130,13 | 132,18 | 0,19% | - |
| 09.01.2025 | 129,45 | 132,83 | 128,60 | 131,93 | 1,87% | - |
| 08.01.2025 | 129,90 | 132,00 | 128,73 | 129,50 | -0,37% | - |
| 07.01.2025 | 129,52 | 132,58 | 129,50 | 129,98 | 0,37% | - |
| 06.01.2025 | 128,95 | 129,70 | 128,95 | 129,50 | 0,37% | - |
| 03.01.2025 | 127,03 | 130,23 | 126,90 | 129,02 | 1,59% | - |
| 02.01.2025 | 127,60 | 130,68 | 125,73 | 127,00 | -1,51% | - |
| 30.12.2024 | 128,13 | 130,02 | 127,30 | 128,95 | 0,68% | - |
| 27.12.2024 | 129,25 | 130,23 | 127,35 | 128,08 | -0,89% | - |
| 23.12.2024 | 128,05 | 131,15 | 128,00 | 129,23 | 0,94% | - |
| 20.12.2024 | 128,75 | 129,63 | 125,88 | 128,02 | -0,49% | - |
| 19.12.2024 | 126,85 | 130,43 | 124,70 | 128,65 | 1,50% | - |
| 18.12.2024 | 124,85 | 128,08 | 124,73 | 126,75 | 1,60% | - |
| 17.12.2024 | 133,30 | 133,43 | 124,73 | 124,75 | -6,40% | - |
| 16.12.2024 | 132,48 | 134,02 | 131,85 | 133,27 | 0,62% | - |
| 13.12.2024 | 132,15 | 133,50 | 130,68 | 132,45 | 0,15% | - |
| 12.12.2024 | 130,27 | 133,05 | 129,33 | 132,25 | 1,55% | - |
| 11.12.2024 | 132,00 | 132,02 | 129,58 | 130,23 | -1,34% | - |
| 10.12.2024 | 132,43 | 133,02 | 129,40 | 132,00 | -0,30% | - |
| 09.12.2024 | 123,85 | 133,65 | 123,85 | 132,40 | 1,36% | - |
| 06.12.2024 | 132,38 | 134,13 | 130,45 | 130,63 | -1,34% | - |
| 05.12.2024 | 125,78 | 133,02 | 124,93 | 132,40 | 5,25% | - |
| 04.12.2024 | 125,83 | 128,13 | 124,43 | 125,80 | -0,02% | - |
| 03.12.2024 | 126,85 | 127,93 | 123,55 | 125,83 | -0,87% | - |
| 02.12.2024 | 123,48 | 127,00 | 123,15 | 126,93 | 2,67% | - |
| 29.11.2024 | 123,20 | 124,20 | 121,53 | 123,63 | 0,37% | - |
| 28.11.2024 | 124,15 | 124,55 | 122,33 | 123,18 | -0,89% | - |
| 27.11.2024 | 126,20 | 126,90 | 122,45 | 124,28 | -1,53% | - |
| 26.11.2024 | 128,45 | 128,52 | 124,58 | 126,20 | -1,98% | - |
| 25.11.2024 | 129,58 | 130,98 | 127,60 | 128,75 | -0,56% | - |
| 22.11.2024 | 125,45 | 130,38 | 122,13 | 129,48 | 3,25% | - |
| 21.11.2024 | 122,85 | 126,88 | 121,13 | 125,40 | 2,12% | - |
| 20.11.2024 | 127,78 | 127,80 | 122,23 | 122,80 | -0,04% | - |
| 19.11.2024 | 128,18 | 131,55 | 120,48 | 122,85 | -4,32% | - |
| 18.11.2024 | 129,13 | 132,48 | 126,53 | 128,40 | -0,54% | - |
| 15.11.2024 | 132,38 | 132,50 | 128,20 | 129,10 | -2,38% | - |
| 14.11.2024 | 128,75 | 132,65 | 128,73 | 132,25 | 2,66% | - |
| 13.11.2024 | 133,23 | 134,15 | 128,02 | 128,83 | -3,32% | - |
| 12.11.2024 | 133,52 | 136,52 | 131,55 | 133,25 | -0,21% | - |
| 11.11.2024 | 134,52 | 134,55 | 133,43 | 133,52 | -0,78% | - |
| 08.11.2024 | 139,43 | 139,45 | 133,58 | 134,58 | -3,53% | - |
| 07.11.2024 | 130,95 | 139,98 | 130,93 | 139,50 | 6,69% | - |
| 06.11.2024 | 131,50 | 135,38 | 130,60 | 130,75 | -0,83% | - |
| 05.11.2024 | 131,90 | 132,60 | 129,70 | 131,85 | -0,04% | - |
| 04.11.2024 | 129,75 | 133,00 | 129,63 | 131,90 | 1,79% | - |
| 01.11.2024 | 129,80 | 129,85 | 129,50 | 129,58 | -0,15% | - |
| 31.10.2024 | 131,00 | 131,08 | 125,60 | 129,77 | -0,90% | - |
| 30.10.2024 | 137,27 | 137,30 | 130,88 | 130,95 | -4,57% | - |
| 29.10.2024 | 132,68 | 137,80 | 131,88 | 137,23 | 3,45% | - |
| 28.10.2024 | 132,80 | 135,33 | 131,60 | 132,65 | -0,17% | - |
| 25.10.2024 | 133,55 | 133,55 | 131,33 | 132,88 | -0,43% | - |
| 24.10.2024 | 136,10 | 136,88 | 132,25 | 133,45 | -1,95% | - |
| 23.10.2024 | 136,93 | 137,33 | 133,75 | 136,10 | -0,64% | - |
| 22.10.2024 | 139,52 | 140,65 | 135,40 | 136,98 | -1,83% | - |
| 21.10.2024 | 142,58 | 142,63 | 139,13 | 139,52 | -2,16% | - |
| 18.10.2024 | 137,88 | 143,38 | 137,88 | 142,60 | 3,48% | - |
| 17.10.2024 | 143,27 | 144,20 | 137,52 | 137,80 | -3,91% | - |
| 16.10.2024 | 142,95 | 143,63 | 140,23 | 143,40 | 0,33% | - |
| 15.10.2024 | 142,88 | 144,43 | 142,55 | 142,93 | 0,00% | - |
| 14.10.2024 | 142,38 | 144,93 | 142,33 | 142,93 | 0,35% | - |
| 11.10.2024 | 138,93 | 143,77 | 138,68 | 142,43 | 2,52% | - |
| 10.10.2024 | 140,23 | 141,63 | 137,45 | 138,93 | -0,89% | - |
| 09.10.2024 | 136,80 | 141,27 | 134,52 | 140,18 | 2,49% | - |
| 08.10.2024 | 133,45 | 139,23 | 131,27 | 136,77 | 2,53% | - |
| 07.10.2024 | 136,13 | 136,38 | 131,48 | 133,40 | -1,95% | - |
| 04.10.2024 | 137,50 | 137,65 | 134,40 | 136,05 | -0,96% | - |
| 03.10.2024 | 140,68 | 141,10 | 135,98 | 137,38 | -2,42% | - |
| 02.10.2024 | 141,27 | 144,00 | 140,18 | 140,77 | -0,35% | - |
| 01.10.2024 | 144,52 | 145,73 | 140,15 | 141,27 | -2,20% | - |
| 30.09.2024 | 148,38 | 148,60 | 144,43 | 144,45 | -2,53% | - |
| 27.09.2024 | 148,65 | 149,20 | 145,85 | 148,20 | -0,34% | - |
| 26.09.2024 | 146,40 | 150,05 | 146,33 | 148,70 | 1,68% | - |
| 25.09.2024 | 148,73 | 149,43 | 146,13 | 146,25 | -1,73% | - |
| 24.09.2024 | 146,95 | 149,13 | 146,40 | 148,83 | 1,28% | - |
| 23.09.2024 | 154,70 | 155,33 | 145,25 | 146,95 | -4,99% | - |
| 20.09.2024 | 154,33 | 157,05 | 152,95 | 154,68 | 0,18% | - |