157,500€
2,64%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 154,00 | 154,00 | 154,00 | 154,00 | 0,36% | - |
| 25.04.2024 | 153,45 | 153,45 | 153,45 | 153,45 | -2,73% | - |
| 24.04.2024 | 157,75 | 157,75 | 157,75 | 157,75 | -1,00% | - |
| 23.04.2024 | 159,35 | 159,35 | 159,35 | 159,35 | 2,28% | - |
| 22.04.2024 | 155,80 | 155,80 | 155,80 | 155,80 | 0,55% | - |
| 19.04.2024 | 154,95 | 154,95 | 154,95 | 154,95 | -0,45% | - |
| 18.04.2024 | 155,65 | 155,65 | 155,65 | 155,65 | 2,47% | - |
| 17.04.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -3,19% | - |
| 16.04.2024 | 156,90 | 156,90 | 156,90 | 156,90 | -0,88% | - |
| 15.04.2024 | 158,30 | 158,30 | 158,30 | 158,30 | -2,79% | - |
| 12.04.2024 | 162,85 | 162,85 | 162,85 | 162,85 | -1,33% | - |
| 11.04.2024 | 165,05 | 165,05 | 165,05 | 165,05 | 1,41% | - |
| 10.04.2024 | 162,75 | 162,75 | 162,75 | 162,75 | -4,55% | - |
| 09.04.2024 | 172,05 | 172,05 | 170,50 | 170,50 | 0,00% | 2,00 |
| 08.04.2024 | 170,50 | 170,50 | 170,50 | 170,50 | 0,98% | - |
| 05.04.2024 | 168,85 | 168,85 | 168,85 | 168,85 | 0,69% | - |
| 04.04.2024 | 167,70 | 167,70 | 167,70 | 167,70 | -0,45% | - |
| 03.04.2024 | 168,45 | 168,45 | 168,45 | 168,45 | -1,23% | - |
| 02.04.2024 | 170,55 | 170,55 | 170,55 | 170,55 | 0,03% | - |
| 28.03.2024 | 170,50 | 170,50 | 170,50 | 170,50 | -0,96% | - |
| 27.03.2024 | 172,15 | 172,15 | 172,15 | 172,15 | 2,96% | - |
| 26.03.2024 | 167,20 | 167,20 | 167,20 | 167,20 | -1,04% | - |
| 25.03.2024 | 168,95 | 168,95 | 168,95 | 168,95 | 0,09% | - |
| 22.03.2024 | 168,80 | 168,80 | 168,80 | 168,80 | 4,13% | - |
| 21.03.2024 | 162,10 | 162,10 | 162,10 | 162,10 | -0,67% | - |
| 20.03.2024 | 163,20 | 163,20 | 163,20 | 163,20 | -1,63% | - |
| 19.03.2024 | 165,90 | 165,90 | 165,90 | 165,90 | -0,30% | - |
| 18.03.2024 | 166,40 | 166,40 | 166,40 | 166,40 | 4,26% | - |
| 15.03.2024 | 165,80 | 165,80 | 159,60 | 159,60 | -3,45% | 14,00 |
| 14.03.2024 | 165,30 | 165,30 | 165,30 | 165,30 | -1,14% | - |
| 13.03.2024 | 167,20 | 167,20 | 167,20 | 167,20 | 4,11% | - |
| 12.03.2024 | 160,60 | 160,60 | 160,60 | 160,60 | 1,29% | - |
| 11.03.2024 | 158,55 | 158,55 | 158,55 | 158,55 | 2,65% | - |
| 08.03.2024 | 154,45 | 154,45 | 154,45 | 154,45 | 0,49% | - |
| 07.03.2024 | 153,70 | 153,70 | 153,70 | 153,70 | -0,26% | - |
| 06.03.2024 | 154,10 | 154,10 | 154,10 | 154,10 | -1,31% | - |
| 05.03.2024 | 156,15 | 156,15 | 156,15 | 156,15 | -1,11% | - |
| 04.03.2024 | 157,90 | 157,90 | 157,90 | 157,90 | -0,88% | - |
| 01.03.2024 | 159,30 | 159,30 | 159,30 | 159,30 | 4,87% | - |
| 29.02.2024 | 151,90 | 151,90 | 151,90 | 151,90 | -0,69% | - |
| 28.02.2024 | 152,95 | 152,95 | 152,95 | 152,95 | -1,16% | - |
| 27.02.2024 | 154,75 | 154,75 | 154,75 | 154,75 | -1,50% | - |
| 26.02.2024 | 157,10 | 157,10 | 157,10 | 157,10 | 2,75% | - |
| 23.02.2024 | 152,90 | 152,90 | 152,90 | 152,90 | 1,26% | - |
| 22.02.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 0,20% | - |
| 21.02.2024 | 150,70 | 150,70 | 150,70 | 150,70 | 2,97% | - |
| 20.02.2024 | 146,35 | 146,35 | 146,35 | 146,35 | 2,20% | - |
| 19.02.2024 | 143,20 | 143,20 | 143,20 | 143,20 | 2,10% | - |
| 16.02.2024 | 140,25 | 140,25 | 140,25 | 140,25 | 3,47% | - |
| 15.02.2024 | 135,55 | 135,55 | 135,55 | 135,55 | 4,27% | - |
| 14.02.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,12% | - |
| 13.02.2024 | 130,15 | 130,15 | 130,15 | 130,15 | 3,95% | - |
| 12.02.2024 | 125,20 | 125,20 | 125,20 | 125,20 | 0,08% | - |
| 09.02.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -2,15% | - |
| 08.02.2024 | 127,85 | 127,85 | 127,85 | 127,85 | 1,47% | - |
| 07.02.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -0,36% | - |
| 06.02.2024 | 126,45 | 126,45 | 126,45 | 126,45 | -1,06% | - |
| 05.02.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 2,69% | - |
| 02.02.2024 | 124,45 | 124,45 | 124,45 | 124,45 | 1,97% | - |
| 01.02.2024 | 122,05 | 122,05 | 122,05 | 122,05 | 2,48% | - |
| 31.01.2024 | 119,10 | 119,10 | 119,10 | 119,10 | 5,12% | - |
| 30.01.2024 | 113,30 | 113,30 | 113,30 | 113,30 | -0,92% | - |
| 29.01.2024 | 114,35 | 114,35 | 114,35 | 114,35 | 1,87% | - |
| 26.01.2024 | 112,25 | 112,25 | 112,25 | 112,25 | 0,49% | - |
| 25.01.2024 | 111,70 | 111,70 | 111,70 | 111,70 | 0,72% | - |
| 24.01.2024 | 110,90 | 110,90 | 110,90 | 110,90 | -2,29% | - |
| 23.01.2024 | 113,50 | 113,50 | 113,50 | 113,50 | 0,31% | - |
| 22.01.2024 | 113,15 | 113,15 | 113,15 | 113,15 | 1,98% | - |
| 19.01.2024 | 110,95 | 110,95 | 110,95 | 110,95 | 0,77% | - |
| 18.01.2024 | 110,10 | 110,10 | 110,10 | 110,10 | -4,14% | - |
| 17.01.2024 | 114,85 | 114,85 | 114,85 | 114,85 | -0,39% | - |
| 16.01.2024 | 115,30 | 115,30 | 115,30 | 115,30 | -3,27% | - |
| 15.01.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 1,97% | - |
| 12.01.2024 | 116,90 | 116,90 | 116,90 | 116,90 | -3,47% | - |
| 11.01.2024 | 121,10 | 121,10 | 121,10 | 121,10 | 0,12% | - |
| 10.01.2024 | 120,95 | 120,95 | 120,95 | 120,95 | -1,06% | - |
| 09.01.2024 | 122,25 | 122,25 | 122,25 | 122,25 | 2,64% | - |
| 08.01.2024 | 119,10 | 119,10 | 119,10 | 119,10 | -0,04% | - |
| 05.01.2024 | 119,15 | 119,15 | 119,15 | 119,15 | -0,75% | - |
| 04.01.2024 | 120,05 | 120,05 | 120,05 | 120,05 | 1,35% | - |
| 03.01.2024 | 118,45 | 118,45 | 118,45 | 118,45 | -1,78% | - |
| 02.01.2024 | 120,60 | 120,60 | 120,60 | 120,60 | -2,51% | - |
| 29.12.2023 | 123,70 | 123,70 | 123,70 | 123,70 | -1,59% | - |
| 28.12.2023 | 126,05 | 126,05 | 125,70 | 125,70 | 0,80% | 14,00 |
| 27.12.2023 | 124,70 | 124,70 | 124,70 | 124,70 | -0,52% | - |
| 22.12.2023 | 125,35 | 125,35 | 125,35 | 125,35 | 1,50% | - |
| 21.12.2023 | 123,50 | 123,50 | 123,50 | 123,50 | -1,83% | - |
| 20.12.2023 | 125,80 | 125,80 | 125,80 | 125,80 | 2,74% | - |
| 19.12.2023 | 122,45 | 122,45 | 122,45 | 122,45 | 2,55% | - |
| 18.12.2023 | 119,40 | 119,40 | 119,40 | 119,40 | -2,77% | - |
| 15.12.2023 | 122,80 | 122,80 | 122,80 | 122,80 | -1,17% | - |
| 14.12.2023 | 124,25 | 124,25 | 124,25 | 124,25 | 0,65% | - |
| 13.12.2023 | 123,45 | 123,45 | 123,45 | 123,45 | -1,63% | - |
| 12.12.2023 | 125,50 | 125,50 | 125,50 | 125,50 | -1,72% | - |
| 11.12.2023 | 127,70 | 127,70 | 127,70 | 127,70 | 1,03% | - |
| 08.12.2023 | 126,40 | 126,40 | 126,40 | 126,40 | -1,44% | - |
| 07.12.2023 | 128,25 | 128,25 | 128,25 | 128,25 | -0,93% | - |
| 06.12.2023 | 129,45 | 129,45 | 129,45 | 129,45 | 1,85% | - |
| 05.12.2023 | 127,10 | 127,10 | 127,10 | 127,10 | -2,79% | - |
| 04.12.2023 | 130,75 | 130,75 | 130,75 | 130,75 | 2,95% | - |