328,450€
-1,69%
Echtzeit-Aktienkurs MBANK S.A. ZY 4
Bid:
Ask:
Aktienkurse zur MBANK S.A. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 330,90 | 330,90 | 330,90 | 330,90 | -0,96% | - |
| 15.09.2026 | 334,60 | 334,60 | 334,10 | 334,10 | -0,15% | 25,00 |
| 14.09.2026 | 334,60 | 334,60 | 334,60 | 334,60 | 0,12% | - |
| 11.09.2026 | 334,20 | 334,20 | 334,20 | 334,20 | 0,33% | - |
| 10.09.2026 | 333,10 | 333,10 | 333,10 | 333,10 | 1,80% | 10,00 |
| 09.09.2026 | 327,20 | 327,20 | 327,20 | 327,20 | 1,33% | - |
| 08.09.2026 | 322,90 | 322,90 | 322,90 | 322,90 | -0,52% | - |
| 07.09.2026 | 324,60 | 324,60 | 324,60 | 324,60 | 0,87% | - |
| 04.09.2026 | 321,80 | 321,80 | 321,80 | 321,80 | -0,34% | - |
| 03.09.2026 | 322,90 | 322,90 | 322,90 | 322,90 | 5,14% | - |
| 02.09.2026 | 307,10 | 307,10 | 307,10 | 307,10 | -1,48% | - |
| 01.09.2026 | 311,70 | 311,70 | 311,70 | 311,70 | 1,53% | - |
| 31.08.2026 | 307,00 | 307,00 | 307,00 | 307,00 | -0,52% | - |
| 28.08.2026 | 308,60 | 308,60 | 308,60 | 308,60 | -3,50% | - |
| 27.08.2026 | 319,80 | 319,80 | 319,80 | 319,80 | 1,01% | - |
| 26.08.2026 | 316,60 | 316,60 | 316,60 | 316,60 | 0,35% | - |
| 25.08.2026 | 315,50 | 315,50 | 315,50 | 315,50 | -1,04% | - |
| 24.08.2026 | 318,80 | 318,80 | 318,80 | 318,80 | 0,31% | - |
| 21.08.2026 | 317,80 | 317,80 | 317,80 | 317,80 | -1,18% | - |
| 20.08.2026 | 321,60 | 321,60 | 321,60 | 321,60 | 0,37% | - |
| 19.08.2026 | 320,40 | 320,40 | 320,40 | 320,40 | -1,23% | - |
| 18.08.2026 | 324,40 | 324,40 | 324,40 | 324,40 | -2,11% | - |
| 17.08.2026 | 329,10 | 331,40 | 329,10 | 331,40 | 2,25% | 3,00 |
| 14.08.2026 | 324,10 | 324,10 | 324,10 | 324,10 | -0,92% | - |
| 13.08.2026 | 327,10 | 327,10 | 327,10 | 327,10 | 0,03% | - |
| 12.08.2026 | 327,00 | 327,00 | 327,00 | 327,00 | 0,37% | - |
| 11.08.2026 | 325,80 | 325,80 | 325,80 | 325,80 | -0,37% | - |
| 10.08.2026 | 327,00 | 327,00 | 327,00 | 327,00 | -1,74% | - |
| 07.08.2026 | 332,80 | 332,80 | 332,80 | 332,80 | 2,27% | - |
| 06.08.2026 | 325,40 | 325,40 | 325,40 | 325,40 | -2,87% | - |
| 05.08.2026 | 335,00 | 335,00 | 335,00 | 335,00 | 7,03% | - |
| 04.08.2026 | 313,00 | 313,00 | 313,00 | 313,00 | 0,19% | - |
| 03.08.2026 | 312,40 | 312,40 | 312,40 | 312,40 | 0,22% | - |
| 31.07.2026 | 311,70 | 311,70 | 311,70 | 311,70 | 1,73% | - |
| 30.07.2026 | 306,40 | 306,40 | 306,40 | 306,40 | 2,27% | - |
| 29.07.2026 | 299,60 | 299,60 | 299,60 | 299,60 | -1,32% | - |
| 28.07.2026 | 303,60 | 303,60 | 303,60 | 303,60 | 0,46% | - |
| 27.07.2026 | 302,20 | 302,20 | 302,20 | 302,20 | 1,31% | - |
| 24.07.2026 | 298,30 | 298,30 | 298,30 | 298,30 | -4,85% | - |
| 23.07.2026 | 313,50 | 313,50 | 313,50 | 313,50 | -1,51% | - |
| 22.07.2026 | 320,30 | 320,30 | 318,30 | 318,30 | 0,44% | 40,00 |
| 21.07.2026 | 316,90 | 316,90 | 316,90 | 316,90 | 0,64% | - |
| 20.07.2026 | 311,50 | 314,90 | 311,50 | 314,90 | -1,41% | 4,00 |
| 17.07.2026 | 319,40 | 319,40 | 319,40 | 319,40 | -0,75% | - |
| 16.07.2026 | 326,10 | 326,10 | 321,80 | 321,80 | -2,72% | 20,00 |
| 15.07.2026 | 330,80 | 330,80 | 330,80 | 330,80 | 0,49% | - |
| 14.07.2026 | 329,20 | 329,20 | 329,20 | 329,20 | 1,14% | - |
| 13.07.2026 | 325,50 | 325,50 | 325,50 | 325,50 | 1,12% | - |
| 10.07.2026 | 321,90 | 321,90 | 321,90 | 321,90 | -0,43% | - |
| 09.07.2026 | 323,30 | 323,30 | 323,30 | 323,30 | -0,09% | - |
| 08.07.2026 | 323,60 | 323,60 | 323,60 | 323,60 | -1,37% | - |
| 07.07.2026 | 328,60 | 328,60 | 328,10 | 328,10 | 0,98% | 25,00 |
| 06.07.2026 | 324,90 | 324,90 | 324,90 | 324,90 | 1,25% | - |
| 03.07.2026 | 320,90 | 320,90 | 320,90 | 320,90 | 1,78% | - |
| 02.07.2026 | 315,30 | 315,30 | 315,30 | 315,30 | 0,41% | - |
| 01.07.2026 | 314,00 | 314,00 | 314,00 | 314,00 | -0,41% | - |
| 30.06.2026 | 315,30 | 315,30 | 315,30 | 315,30 | -0,85% | - |
| 29.06.2026 | 318,00 | 318,00 | 318,00 | 318,00 | -0,47% | - |
| 26.06.2026 | 319,50 | 319,50 | 319,50 | 319,50 | -1,08% | - |
| 25.06.2026 | 323,00 | 323,00 | 323,00 | 323,00 | -0,55% | - |
| 24.06.2026 | 324,80 | 324,80 | 324,80 | 324,80 | -0,37% | - |
| 23.06.2026 | 326,00 | 326,00 | 326,00 | 326,00 | -1,69% | - |
| 22.06.2026 | 331,60 | 331,60 | 331,60 | 331,60 | -0,15% | - |
| 19.06.2026 | 332,10 | 332,10 | 332,10 | 332,10 | -1,45% | - |
| 18.06.2026 | 337,00 | 337,00 | 337,00 | 337,00 | -0,71% | - |
| 17.06.2026 | 339,40 | 339,40 | 339,40 | 339,40 | 1,28% | - |
| 16.06.2026 | 330,00 | 335,10 | 330,00 | 335,10 | -1,87% | 3,00 |
| 15.06.2026 | 333,50 | 341,50 | 333,50 | 341,50 | 9,18% | 44,00 |
| 12.06.2026 | 312,80 | 312,80 | 312,80 | 312,80 | 4,44% | - |
| 11.06.2026 | 299,50 | 299,50 | 299,50 | 299,50 | -1,61% | - |
| 10.06.2026 | 304,40 | 304,40 | 304,40 | 304,40 | 0,69% | - |
| 09.06.2026 | 302,30 | 302,30 | 302,30 | 302,30 | 2,72% | - |
| 08.06.2026 | 294,30 | 294,30 | 294,30 | 294,30 | -2,52% | - |
| 05.06.2026 | 301,70 | 301,90 | 301,70 | 301,90 | 0,27% | 31,00 |
| 04.06.2026 | 301,10 | 301,10 | 301,10 | 301,10 | -0,13% | - |
| 03.06.2026 | 301,50 | 301,50 | 301,50 | 301,50 | 1,31% | - |
| 02.06.2026 | 297,60 | 297,60 | 297,60 | 297,60 | 1,02% | - |
| 01.06.2026 | 294,60 | 294,60 | 294,60 | 294,60 | 1,41% | - |
| 29.05.2026 | 290,50 | 290,50 | 290,50 | 290,50 | 0,48% | - |
| 28.05.2026 | 289,10 | 289,10 | 289,10 | 289,10 | 0,28% | - |
| 27.05.2026 | 288,30 | 288,30 | 288,30 | 288,30 | -1,70% | - |
| 26.05.2026 | 293,30 | 293,30 | 293,30 | 293,30 | 2,95% | - |
| 25.05.2026 | 284,90 | 284,90 | 284,90 | 284,90 | 0,85% | - |
| 22.05.2026 | 282,50 | 282,50 | 282,50 | 282,50 | -0,18% | - |
| 21.05.2026 | 283,00 | 283,00 | 283,00 | 283,00 | 2,31% | - |
| 20.05.2026 | 276,60 | 276,60 | 276,60 | 276,60 | -1,88% | - |
| 19.05.2026 | 287,20 | 287,20 | 281,90 | 281,90 | -0,35% | 1,00 |
| 18.05.2026 | 282,90 | 282,90 | 282,90 | 282,90 | -2,08% | - |
| 15.05.2026 | 288,90 | 288,90 | 288,90 | 288,90 | 2,74% | - |
| 14.05.2026 | 281,20 | 281,20 | 281,20 | 281,20 | 2,29% | - |
| 13.05.2026 | 274,90 | 274,90 | 274,90 | 274,90 | -0,90% | - |
| 12.05.2026 | 274,20 | 277,40 | 274,20 | 277,40 | 1,54% | 24,00 |
| 11.05.2026 | 268,90 | 273,20 | 268,90 | 273,20 | -0,36% | 2,00 |
| 08.05.2026 | 274,20 | 274,20 | 274,20 | 274,20 | -3,08% | - |
| 07.05.2026 | 282,90 | 282,90 | 282,90 | 282,90 | 6,59% | - |
| 06.05.2026 | 265,40 | 265,40 | 265,40 | 265,40 | 1,45% | - |
| 05.05.2026 | 261,60 | 261,60 | 261,60 | 261,60 | -2,24% | - |
| 04.05.2026 | 267,60 | 267,60 | 267,60 | 267,60 | 2,96% | - |
| 30.04.2026 | 259,90 | 259,90 | 259,90 | 259,90 | -1,81% | - |
| 29.04.2026 | 264,70 | 264,70 | 264,70 | 264,70 | -1,82% | - |