194,600€
10,04%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 192,83 | 200,73 | 192,80 | 194,33 | 0,74% | - |
| 09.05.2025 | 186,73 | 194,68 | 186,73 | 192,90 | 3,38% | - |
| 08.05.2025 | 184,50 | 188,70 | 181,60 | 186,60 | 1,10% | - |
| 07.05.2025 | 182,55 | 185,55 | 181,10 | 184,58 | 1,16% | - |
| 06.05.2025 | 188,30 | 189,68 | 179,30 | 182,45 | -3,12% | - |
| 05.05.2025 | 193,55 | 193,60 | 186,10 | 188,33 | -2,64% | - |
| 02.05.2025 | 193,88 | 197,68 | 190,77 | 193,43 | -0,15% | 5,00 |
| 30.04.2025 | 198,73 | 198,73 | 190,80 | 193,73 | -5,33% | - |
| 29.04.2025 | 203,73 | 207,27 | 202,23 | 204,63 | 0,37% | - |
| 28.04.2025 | 202,00 | 206,33 | 201,77 | 203,88 | 0,89% | - |
| 25.04.2025 | 203,33 | 205,05 | 200,20 | 202,08 | -0,69% | - |
| 24.04.2025 | 201,98 | 204,83 | 198,75 | 203,48 | 0,79% | - |
| 23.04.2025 | 192,77 | 202,43 | 192,65 | 201,88 | 4,69% | - |
| 22.04.2025 | 186,80 | 193,90 | 185,90 | 192,83 | 3,36% | - |
| 17.04.2025 | 181,63 | 188,10 | 181,40 | 186,55 | 2,66% | - |
| 16.04.2025 | 181,98 | 184,40 | 178,63 | 181,73 | -0,42% | - |
| 15.04.2025 | 179,77 | 185,60 | 179,58 | 182,50 | 1,57% | 10,00 |
| 14.04.2025 | 170,98 | 180,83 | 170,98 | 179,68 | 5,01% | - |
| 11.04.2025 | 172,60 | 178,35 | 169,33 | 171,10 | -1,21% | - |
| 10.04.2025 | 166,95 | 185,18 | 166,43 | 173,20 | 3,59% | - |
| 09.04.2025 | 169,80 | 170,45 | 161,35 | 167,20 | -2,04% | - |
| 08.04.2025 | 162,90 | 172,18 | 161,98 | 170,68 | 5,10% | - |
| 07.04.2025 | 165,20 | 168,10 | 152,33 | 162,40 | -1,83% | - |
| 04.04.2025 | 188,48 | 188,50 | 165,33 | 165,43 | -12,19% | - |
| 03.04.2025 | 201,02 | 201,18 | 187,90 | 188,40 | -6,52% | - |
| 02.04.2025 | 197,75 | 201,60 | 196,60 | 201,55 | 1,83% | - |
| 01.04.2025 | 192,30 | 199,70 | 192,20 | 197,93 | 2,87% | - |
| 31.03.2025 | 199,63 | 199,85 | 191,48 | 192,40 | -3,61% | - |
| 28.03.2025 | 205,68 | 205,98 | 198,80 | 199,60 | -2,98% | - |
| 27.03.2025 | 203,52 | 206,70 | 199,25 | 205,73 | 1,19% | - |
| 26.03.2025 | 207,30 | 208,52 | 202,15 | 203,30 | -1,89% | - |
| 25.03.2025 | 200,52 | 209,30 | 200,33 | 207,23 | 3,39% | - |
| 24.03.2025 | 195,58 | 201,77 | 195,58 | 200,43 | 2,48% | - |
| 21.03.2025 | 196,05 | 198,18 | 191,40 | 195,58 | -0,14% | - |
| 20.03.2025 | 197,25 | 199,70 | 193,18 | 195,85 | -0,71% | - |
| 19.03.2025 | 198,20 | 200,50 | 194,45 | 197,25 | -0,60% | - |
| 18.03.2025 | 193,20 | 201,52 | 193,08 | 198,45 | 2,73% | - |
| 17.03.2025 | 188,75 | 195,05 | 187,85 | 193,18 | 2,28% | - |
| 14.03.2025 | 182,70 | 191,98 | 181,48 | 188,88 | 3,28% | - |
| 13.03.2025 | 180,33 | 185,23 | 178,18 | 182,88 | 1,27% | - |
| 12.03.2025 | 176,55 | 181,10 | 176,52 | 180,58 | 2,16% | - |
| 11.03.2025 | 176,33 | 182,75 | 176,08 | 176,75 | 0,18% | - |
| 10.03.2025 | 183,25 | 183,48 | 174,27 | 176,43 | -3,86% | - |
| 07.03.2025 | 180,30 | 184,20 | 177,93 | 183,50 | 1,76% | - |
| 06.03.2025 | 176,33 | 181,93 | 176,08 | 180,33 | 2,20% | - |
| 05.03.2025 | 170,08 | 177,90 | 170,08 | 176,45 | 3,82% | - |
| 04.03.2025 | 178,43 | 178,70 | 169,48 | 169,95 | -4,78% | 6,00 |
| 03.03.2025 | 177,55 | 181,70 | 173,18 | 178,48 | 1,13% | - |
| 28.02.2025 | 177,88 | 179,35 | 175,18 | 176,48 | -0,76% | - |
| 27.02.2025 | 183,20 | 185,93 | 177,58 | 177,83 | -2,88% | - |
| 26.02.2025 | 176,88 | 183,58 | 175,70 | 183,10 | 3,48% | - |
| 25.02.2025 | 175,13 | 177,75 | 168,98 | 176,95 | 1,03% | - |
| 24.02.2025 | 177,98 | 179,05 | 174,58 | 175,15 | -1,45% | - |
| 21.02.2025 | 177,33 | 179,38 | 174,15 | 177,73 | 0,21% | - |
| 20.02.2025 | 177,77 | 178,63 | 175,52 | 177,35 | -0,23% | - |
| 19.02.2025 | 180,75 | 183,33 | 175,85 | 177,75 | -1,70% | - |
| 18.02.2025 | 172,90 | 180,85 | 172,63 | 180,83 | 4,48% | - |
| 17.02.2025 | 169,60 | 175,00 | 168,90 | 173,08 | 2,03% | - |
| 14.02.2025 | 171,75 | 171,90 | 168,80 | 169,63 | -1,27% | - |
| 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% | - |