248,400€
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 249,95 | 252,20 | 245,75 | 248,40 | -0,62% | - |
| 08.01.2026 | 260,65 | 261,15 | 249,55 | 249,95 | -4,22% | - |
| 07.01.2026 | 252,60 | 260,95 | 252,40 | 260,95 | 4,34% | - |
| 06.01.2026 | 252,60 | 252,60 | 250,10 | 250,10 | -0,24% | - |
| 05.01.2026 | 259,30 | 263,45 | 250,70 | 250,70 | -2,75% | - |
| 02.01.2026 | 251,80 | 261,45 | 250,20 | 257,80 | 9,52% | - |
| 30.12.2025 | 248,25 | 254,15 | 235,40 | 235,40 | -1,34% | - |
| 29.12.2025 | 250,70 | 254,85 | 238,60 | 238,60 | -4,85% | - |
| 23.12.2025 | 250,60 | 254,65 | 247,35 | 250,75 | 4,26% | - |
| 22.12.2025 | 250,20 | 254,90 | 240,50 | 240,50 | -3,80% | - |
| 19.12.2025 | 241,55 | 251,10 | 241,45 | 250,00 | 4,25% | - |
| 18.12.2025 | 240,45 | 240,45 | 237,85 | 239,80 | 5,45% | - |
| 17.12.2025 | 240,25 | 243,80 | 227,40 | 227,40 | -5,39% | - |
| 16.12.2025 | 241,55 | 243,75 | 239,15 | 240,35 | -0,52% | - |
| 15.12.2025 | 239,90 | 242,80 | 235,50 | 241,60 | 0,77% | - |
| 12.12.2025 | 239,75 | 243,30 | 237,15 | 239,75 | 0,15% | - |
| 11.12.2025 | 238,45 | 240,55 | 237,45 | 239,40 | 0,29% | - |
| 10.12.2025 | 237,35 | 240,10 | 236,60 | 238,70 | 6,09% | - |
| 09.12.2025 | 236,25 | 239,50 | 225,00 | 225,00 | -1,06% | - |
| 08.12.2025 | 236,75 | 240,85 | 227,40 | 227,40 | 1,20% | 160,00 |
| 05.12.2025 | 237,70 | 238,85 | 224,70 | 224,70 | -1,14% | - |
| 04.12.2025 | 236,35 | 239,05 | 227,30 | 227,30 | 1,34% | - |
| 03.12.2025 | 239,60 | 239,95 | 224,30 | 224,30 | -1,28% | - |
| 02.12.2025 | 240,50 | 241,90 | 227,20 | 227,20 | -0,44% | - |
| 01.12.2025 | 242,50 | 243,85 | 228,20 | 228,20 | -1,55% | - |
| 28.11.2025 | 244,10 | 244,15 | 231,80 | 231,80 | -1,07% | - |
| 27.11.2025 | 246,90 | 247,15 | 234,30 | 234,30 | 0,26% | - |
| 26.11.2025 | 239,10 | 247,90 | 233,70 | 233,70 | 2,77% | - |
| 25.11.2025 | 239,60 | 243,90 | 227,40 | 227,40 | 0,26% | - |
| 24.11.2025 | 242,05 | 243,10 | 226,80 | 226,80 | -0,83% | - |
| 21.11.2025 | 243,85 | 243,85 | 228,70 | 228,70 | -2,22% | - |
| 20.11.2025 | 246,00 | 249,85 | 233,90 | 233,90 | -0,55% | - |
| 19.11.2025 | 242,00 | 247,35 | 235,20 | 235,20 | -0,04% | - |
| 18.11.2025 | 245,85 | 245,95 | 235,30 | 235,30 | -0,72% | - |
| 17.11.2025 | 249,45 | 252,75 | 237,00 | 237,00 | 0,59% | - |
| 14.11.2025 | 252,10 | 252,25 | 235,60 | 235,60 | -1,75% | - |
| 13.11.2025 | 246,55 | 255,15 | 239,80 | 239,80 | 2,52% | - |
| 12.11.2025 | 247,50 | 252,10 | 233,90 | 233,90 | -0,55% | - |
| 11.11.2025 | 247,35 | 247,95 | 235,20 | 235,20 | 3,34% | - |
| 10.11.2025 | 240,90 | 248,95 | 227,60 | 227,60 | -4,89% | - |
| 07.11.2025 | 234,90 | 242,45 | 234,80 | 239,30 | 7,50% | - |
| 06.11.2025 | 234,70 | 240,35 | 222,60 | 222,60 | -0,09% | - |
| 05.11.2025 | 237,05 | 237,95 | 222,80 | 222,80 | -0,89% | - |
| 04.11.2025 | 236,95 | 237,70 | 224,80 | 224,80 | -5,17% | - |
| 03.11.2025 | 231,85 | 240,55 | 231,80 | 237,05 | 7,80% | - |
| 31.10.2025 | 240,75 | 240,75 | 219,90 | 219,90 | -5,34% | - |
| 30.10.2025 | 245,40 | 245,40 | 232,00 | 232,30 | -1,19% | - |
| 29.10.2025 | 246,25 | 253,25 | 235,10 | 235,10 | 0,38% | - |
| 28.10.2025 | 234,80 | 247,90 | 234,20 | 234,20 | 4,65% | - |
| 27.10.2025 | 230,15 | 237,75 | 223,80 | 223,80 | 2,47% | - |
| 24.10.2025 | 231,25 | 234,95 | 218,40 | 218,40 | -1,75% | - |
| 23.10.2025 | 228,70 | 232,50 | 222,30 | 222,30 | 0,72% | - |
| 22.10.2025 | 224,05 | 230,20 | 220,70 | 220,70 | 2,60% | - |
| 21.10.2025 | 223,35 | 226,15 | 215,10 | 215,10 | 0,47% | - |
| 20.10.2025 | 216,55 | 223,60 | 214,10 | 214,10 | 4,24% | - |
| 17.10.2025 | 220,35 | 220,40 | 205,40 | 205,40 | -2,79% | - |
| 16.10.2025 | 221,55 | 222,80 | 211,30 | 211,30 | 1,29% | - |
| 15.10.2025 | 215,40 | 222,20 | 208,60 | 208,60 | 2,46% | - |
| 14.10.2025 | 216,50 | 216,55 | 203,60 | 203,60 | -0,92% | - |
| 13.10.2025 | 221,65 | 221,70 | 205,50 | 205,50 | -3,25% | - |
| 10.10.2025 | 218,15 | 222,25 | 212,40 | 212,40 | 1,63% | - |
| 09.10.2025 | 216,30 | 221,00 | 209,00 | 209,00 | 1,65% | - |
| 08.10.2025 | 217,55 | 219,05 | 205,60 | 205,60 | -1,53% | - |
| 07.10.2025 | 215,30 | 218,25 | 208,80 | 208,80 | 2,10% | - |
| 06.10.2025 | 219,05 | 220,40 | 204,50 | 204,50 | -1,54% | - |
| 03.10.2025 | 219,15 | 223,60 | 207,70 | 207,70 | 1,61% | - |
| 02.10.2025 | 213,90 | 224,25 | 204,40 | 204,40 | 0,59% | - |
| 01.10.2025 | 211,40 | 214,30 | 203,20 | 203,20 | 0,10% | - |
| 30.09.2025 | 211,45 | 213,05 | 203,00 | 203,00 | 0,20% | - |
| 29.09.2025 | 212,10 | 214,15 | 202,60 | 202,60 | 0,50% | - |
| 26.09.2025 | 204,33 | 212,10 | 201,60 | 201,60 | 1,10% | - |
| 25.09.2025 | 210,30 | 210,65 | 199,40 | 199,40 | -1,04% | - |
| 24.09.2025 | 211,05 | 211,05 | 201,50 | 201,50 | -1,37% | - |
| 23.09.2025 | 208,65 | 214,35 | 204,30 | 204,30 | 2,38% | - |
| 22.09.2025 | 214,40 | 215,80 | 199,55 | 199,55 | -3,18% | - |
| 19.09.2025 | 216,25 | 217,20 | 206,10 | 206,10 | 0,78% | - |
| 18.09.2025 | 211,95 | 216,75 | 204,50 | 204,50 | 0,00% | - |
| 17.09.2025 | 214,00 | 214,85 | 204,50 | 204,50 | -1,26% | - |
| 16.09.2025 | 216,20 | 218,65 | 207,10 | 207,10 | 1,02% | - |
| 15.09.2025 | 209,45 | 216,80 | 205,00 | 205,00 | 1,33% | - |
| 12.09.2025 | 211,50 | 212,35 | 202,30 | 202,30 | -4,37% | - |
| 11.09.2025 | 205,05 | 212,75 | 202,77 | 211,55 | 6,49% | - |
| 10.09.2025 | 209,43 | 209,80 | 198,65 | 198,65 | -1,95% | - |
| 09.09.2025 | 213,80 | 214,75 | 202,60 | 202,60 | -5,28% | - |
| 08.09.2025 | 206,23 | 214,20 | 206,23 | 213,90 | 9,69% | - |
| 05.09.2025 | 208,15 | 210,70 | 195,00 | 195,00 | -6,28% | - |
| 04.09.2025 | 200,95 | 208,90 | 198,08 | 208,08 | 9,11% | - |
| 03.09.2025 | 202,05 | 205,75 | 190,70 | 190,70 | -0,55% | - |
| 02.09.2025 | 205,15 | 207,90 | 191,75 | 191,75 | -1,46% | - |
| 01.09.2025 | 204,80 | 209,45 | 194,60 | 194,60 | -2,80% | - |
| 29.08.2025 | 213,20 | 214,10 | 200,20 | 200,20 | -6,14% | - |
| 28.08.2025 | 214,70 | 217,90 | 211,60 | 213,30 | -0,65% | - |
| 27.08.2025 | 222,65 | 223,25 | 212,25 | 214,70 | -3,68% | - |
| 26.08.2025 | 221,75 | 224,25 | 214,10 | 222,90 | 0,56% | - |
| 25.08.2025 | 216,35 | 225,00 | 216,30 | 221,65 | 2,45% | - |
| 22.08.2025 | 234,55 | 234,55 | 213,10 | 216,35 | -7,78% | - |
| 21.08.2025 | 231,05 | 235,95 | 227,85 | 234,60 | 1,54% | - |
| 20.08.2025 | 234,15 | 235,20 | 229,85 | 231,05 | -1,47% | - |
| 19.08.2025 | 233,70 | 236,90 | 231,55 | 234,50 | 0,43% | - |
| 18.08.2025 | 232,20 | 235,10 | 229,45 | 233,50 | 0,60% | - |