154,350€
3,35%
Echtzeit-Aktienkurs mBank S.A.
Bid:
Ask:
Aktienkurse zur mBank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 156,45 | 157,10 | 153,52 | 154,38 | -1,77% | - |
| 18.04.2024 | 157,10 | 159,35 | 153,18 | 157,15 | 0,06% | - |
| 17.04.2024 | 153,40 | 157,63 | 150,95 | 157,05 | 2,33% | - |
| 16.04.2024 | 158,40 | 158,43 | 153,15 | 153,48 | -3,38% | - |
| 15.04.2024 | 159,80 | 163,83 | 158,52 | 158,85 | -0,55% | - |
| 12.04.2024 | 164,40 | 166,00 | 159,65 | 159,73 | -2,86% | - |
| 11.04.2024 | 166,65 | 167,85 | 162,45 | 164,43 | -1,35% | - |
| 10.04.2024 | 164,23 | 169,10 | 164,13 | 166,68 | 1,45% | - |
| 09.04.2024 | 173,63 | 173,75 | 164,13 | 164,30 | -5,40% | - |
| 08.04.2024 | 172,20 | 176,15 | 172,02 | 173,68 | 0,80% | - |
| 05.04.2024 | 170,43 | 173,15 | 166,55 | 172,30 | 1,00% | - |
| 04.04.2024 | 160,70 | 171,85 | 160,70 | 170,60 | 0,66% | - |
| 03.04.2024 | 170,02 | 172,55 | 167,40 | 169,48 | -0,40% | - |
| 02.04.2024 | 171,95 | 174,73 | 169,00 | 170,15 | -0,83% | - |
| 28.03.2024 | 171,93 | 173,80 | 168,77 | 171,58 | -0,15% | - |
| 27.03.2024 | 173,77 | 174,90 | 170,98 | 171,83 | -1,12% | - |
| 26.03.2024 | 168,75 | 175,52 | 167,73 | 173,77 | 3,04% | - |
| 25.03.2024 | 170,58 | 170,98 | 167,45 | 168,65 | -1,07% | - |
| 22.03.2024 | 170,55 | 173,45 | 169,48 | 170,48 | -0,13% | - |
| 21.03.2024 | 163,65 | 171,55 | 163,45 | 170,70 | 4,26% | - |
| 20.03.2024 | 165,05 | 165,18 | 159,98 | 163,73 | -0,85% | - |
| 19.03.2024 | 167,63 | 168,02 | 159,10 | 165,13 | -1,51% | - |
| 18.03.2024 | 168,93 | 170,43 | 165,43 | 167,65 | -0,80% | - |
| 15.03.2024 | 167,52 | 173,52 | 161,08 | 169,00 | 0,88% | - |
| 14.03.2024 | 166,95 | 168,08 | 155,30 | 167,52 | 0,34% | - |
| 13.03.2024 | 168,83 | 171,50 | 166,65 | 166,95 | -1,04% | - |
| 12.03.2024 | 162,20 | 170,13 | 162,08 | 168,70 | 4,01% | - |
| 11.03.2024 | 160,35 | 162,40 | 158,95 | 162,20 | 1,20% | - |
| 08.03.2024 | 156,05 | 160,77 | 153,95 | 160,27 | 2,71% | - |
| 07.03.2024 | 155,35 | 156,73 | 153,63 | 156,05 | 0,40% | - |
| 06.03.2024 | 155,77 | 158,52 | 153,00 | 155,43 | -0,22% | - |
| 05.03.2024 | 157,00 | 158,98 | 155,48 | 155,77 | -0,80% | - |
| 04.03.2024 | 159,70 | 160,52 | 155,63 | 157,02 | -1,71% | - |
| 01.03.2024 | 160,93 | 163,77 | 157,58 | 159,75 | -0,73% | - |
| 29.02.2024 | 153,55 | 160,98 | 153,43 | 160,93 | 4,79% | - |
| 28.02.2024 | 154,70 | 156,95 | 152,83 | 153,58 | -0,82% | - |
| 27.02.2024 | 156,48 | 160,75 | 153,35 | 154,85 | -0,99% | - |
| 26.02.2024 | 158,65 | 161,85 | 155,80 | 156,40 | -1,45% | - |
| 23.02.2024 | 154,50 | 160,48 | 153,45 | 158,70 | 2,72% | - |
| 22.02.2024 | 152,45 | 155,83 | 152,45 | 154,50 | 1,33% | - |
| 21.02.2024 | 152,13 | 155,58 | 151,05 | 152,48 | 0,21% | - |
| 20.02.2024 | 148,15 | 152,65 | 145,90 | 152,15 | 2,75% | - |
| 19.02.2024 | 144,60 | 148,50 | 143,93 | 148,08 | 2,44% | - |
| 16.02.2024 | 141,80 | 146,23 | 141,70 | 144,55 | 0,87% | - |
| 15.02.2024 | 137,20 | 143,38 | 135,85 | 143,30 | 4,47% | - |
| 14.02.2024 | 131,58 | 137,20 | 130,58 | 137,18 | 4,26% | - |
| 13.02.2024 | 132,00 | 133,85 | 130,60 | 131,58 | -0,34% | - |
| 12.02.2024 | 127,03 | 132,05 | 126,00 | 132,02 | 3,92% | - |
| 09.02.2024 | 127,03 | 127,95 | 124,80 | 127,05 | 0,06% | - |
| 08.02.2024 | 130,20 | 131,08 | 122,78 | 126,98 | -2,50% | - |
| 07.02.2024 | 127,73 | 130,68 | 127,30 | 130,23 | 2,00% | - |
| 06.02.2024 | 128,08 | 130,52 | 125,85 | 127,68 | -0,29% | - |
| 05.02.2024 | 129,35 | 131,98 | 127,95 | 128,05 | -1,12% | - |
| 02.02.2024 | 126,05 | 129,63 | 125,95 | 129,50 | 2,74% | - |
| 01.02.2024 | 123,70 | 127,73 | 121,73 | 126,05 | 1,80% | - |
| 31.01.2024 | 120,70 | 124,23 | 119,80 | 123,83 | 2,42% | - |
| 30.01.2024 | 114,90 | 120,98 | 114,80 | 120,90 | 5,27% | - |
| 29.01.2024 | 116,08 | 116,48 | 113,38 | 114,85 | -1,03% | - |
| 26.01.2024 | 113,88 | 116,45 | 112,03 | 116,05 | 1,89% | - |
| 25.01.2024 | 113,55 | 114,53 | 111,78 | 113,90 | 0,22% | - |
| 24.01.2024 | 112,45 | 115,88 | 112,38 | 113,65 | 1,07% | - |
| 23.01.2024 | 115,08 | 117,18 | 111,60 | 112,45 | -2,15% | - |
| 22.01.2024 | 114,78 | 117,40 | 114,73 | 114,93 | 0,04% | - |
| 19.01.2024 | 112,53 | 115,08 | 112,13 | 114,88 | 2,16% | - |
| 18.01.2024 | 111,55 | 112,95 | 111,03 | 112,45 | 0,69% | - |
| 17.01.2024 | 116,48 | 116,68 | 111,33 | 111,68 | -4,14% | - |
| 16.01.2024 | 116,78 | 116,83 | 113,38 | 116,50 | -0,43% | - |
| 15.01.2024 | 120,85 | 121,60 | 116,10 | 117,00 | -3,15% | - |
| 12.01.2024 | 118,43 | 121,05 | 118,13 | 120,80 | 2,13% | - |
| 11.01.2024 | 122,75 | 123,83 | 118,23 | 118,28 | -3,55% | - |
| 10.01.2024 | 122,60 | 125,18 | 122,08 | 122,63 | -0,04% | - |
| 09.01.2024 | 123,80 | 125,08 | 122,38 | 122,68 | -0,99% | - |
| 08.01.2024 | 120,68 | 124,18 | 117,55 | 123,90 | 2,67% | - |
| 05.01.2024 | 120,85 | 121,88 | 117,45 | 120,68 | -0,14% | - |
| 04.01.2024 | 121,30 | 121,43 | 117,15 | 120,85 | -0,35% | - |
| 03.01.2024 | 120,05 | 121,88 | 118,63 | 121,28 | 1,04% | - |
| 02.01.2024 | 122,15 | 123,20 | 118,68 | 120,03 | -2,44% | - |
| 29.12.2023 | 125,33 | 126,15 | 122,73 | 123,03 | -1,93% | - |
| 28.12.2023 | 127,83 | 128,25 | 124,95 | 125,45 | -1,93% | - |
| 27.12.2023 | 126,28 | 128,38 | 122,85 | 127,93 | 1,31% | - |
| 22.12.2023 | 126,98 | 127,05 | 125,80 | 126,28 | -0,55% | - |
| 21.12.2023 | 125,18 | 127,98 | 124,70 | 126,98 | 1,50% | - |
| 20.12.2023 | 127,55 | 129,35 | 124,58 | 125,10 | -1,86% | - |
| 19.12.2023 | 124,20 | 129,98 | 123,98 | 127,48 | 10,90% | - |
| 18.12.2023 | 121,20 | 126,18 | 114,95 | 114,95 | -5,12% | - |
| 15.12.2023 | 124,23 | 125,60 | 121,13 | 121,15 | -2,79% | - |
| 14.12.2023 | 125,85 | 128,15 | 123,68 | 124,63 | -1,15% | - |
| 13.12.2023 | 124,90 | 126,25 | 123,88 | 126,08 | 0,86% | - |
| 12.12.2023 | 127,13 | 128,88 | 124,65 | 125,00 | -1,61% | - |
| 11.12.2023 | 129,33 | 130,08 | 126,83 | 127,05 | -1,78% | - |
| 08.12.2023 | 127,95 | 129,77 | 127,60 | 129,35 | 1,02% | - |
| 07.12.2023 | 129,85 | 129,85 | 124,73 | 128,05 | -1,33% | - |
| 06.12.2023 | 131,10 | 132,83 | 128,73 | 129,77 | 2,10% | - |
| 05.12.2023 | 132,50 | 135,02 | 127,10 | 127,10 | -4,09% | - |
| 04.12.2023 | 132,43 | 132,88 | 130,25 | 132,52 | 4,35% | - |
| 01.12.2023 | 129,15 | 133,35 | 127,00 | 127,00 | -1,61% | - |
| 30.11.2023 | 129,70 | 130,52 | 128,05 | 129,08 | -0,37% | - |
| 29.11.2023 | 129,48 | 131,00 | 128,77 | 129,55 | 0,06% | - |
| 28.11.2023 | 124,63 | 129,58 | 124,10 | 129,48 | 3,89% | - |
| 27.11.2023 | 127,10 | 127,28 | 123,00 | 124,63 | 1,57% | - |