304,500€
2,06%
Echtzeit-Aktienkurs MBANK S.A. ZY 4
Bid:
Ask:
Aktienkurse zur MBANK S.A. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 299,70 | 306,45 | 298,05 | 299,35 | 0,34% | - |
| 01.06.2026 | 296,15 | 305,80 | 295,25 | 298,35 | 0,32% | 5,00 |
| 29.05.2026 | 292,70 | 301,05 | 292,70 | 297,40 | 1,95% | - |
| 28.05.2026 | 293,00 | 293,55 | 288,05 | 291,70 | -1,90% | - |
| 27.05.2026 | 290,80 | 298,05 | 290,40 | 297,35 | 2,02% | - |
| 26.05.2026 | 296,10 | 296,75 | 290,55 | 291,45 | -1,80% | - |
| 25.05.2026 | 287,10 | 297,15 | 286,70 | 296,80 | 4,10% | - |
| 22.05.2026 | 285,50 | 288,80 | 279,60 | 285,10 | -0,14% | - |
| 21.05.2026 | 286,60 | 286,60 | 278,70 | 285,50 | 1,19% | - |
| 20.05.2026 | 279,60 | 283,90 | 275,05 | 282,15 | -0,34% | - |
| 19.05.2026 | 289,80 | 290,50 | 282,45 | 283,10 | -3,41% | - |
| 18.05.2026 | 286,90 | 295,45 | 285,00 | 293,10 | 2,13% | - |
| 15.05.2026 | 293,85 | 293,85 | 285,45 | 287,00 | -3,02% | - |
| 14.05.2026 | 283,35 | 298,45 | 283,15 | 295,95 | 6,73% | - |
| 13.05.2026 | 277,85 | 280,05 | 276,20 | 277,30 | 0,45% | - |
| 12.05.2026 | 276,55 | 277,65 | 271,20 | 276,05 | -0,58% | - |
| 11.05.2026 | 271,50 | 279,95 | 266,55 | 277,65 | 2,47% | - |
| 08.05.2026 | 275,90 | 277,00 | 270,10 | 270,95 | -2,76% | - |
| 07.05.2026 | 284,90 | 286,70 | 277,45 | 278,65 | -1,43% | - |
| 06.05.2026 | 266,05 | 286,25 | 266,05 | 282,70 | 7,74% | - |
| 05.05.2026 | 263,55 | 264,50 | 259,55 | 262,40 | -1,43% | - |
| 04.05.2026 | 269,05 | 274,20 | 261,55 | 266,20 | -0,19% | - |
| 30.04.2026 | 263,95 | 270,25 | 262,10 | 266,70 | 0,89% | - |
| 29.04.2026 | 266,95 | 275,95 | 264,35 | 264,35 | -0,81% | - |
| 28.04.2026 | 268,35 | 273,80 | 266,15 | 266,50 | -0,73% | - |
| 27.04.2026 | 273,55 | 274,50 | 267,00 | 268,45 | -1,85% | - |
| 24.04.2026 | 274,40 | 277,80 | 271,25 | 273,50 | -1,19% | - |
| 23.04.2026 | 282,70 | 282,70 | 274,85 | 276,80 | -2,72% | - |
| 22.04.2026 | 283,65 | 286,10 | 280,45 | 284,55 | 0,21% | - |
| 21.04.2026 | 296,40 | 297,35 | 283,95 | 283,95 | -4,23% | - |
| 20.04.2026 | 300,35 | 300,35 | 293,80 | 296,50 | -1,95% | - |
| 17.04.2026 | 296,70 | 304,80 | 291,30 | 302,40 | 1,32% | - |
| 16.04.2026 | 301,45 | 303,20 | 295,95 | 298,45 | -0,58% | - |
| 15.04.2026 | 302,70 | 302,70 | 296,55 | 300,20 | 1,33% | - |
| 14.04.2026 | 300,00 | 300,35 | 294,70 | 296,25 | -0,25% | - |
| 13.04.2026 | 297,60 | 298,95 | 294,35 | 297,00 | -0,49% | 4,00 |
| 10.04.2026 | 294,05 | 300,00 | 288,85 | 298,45 | 1,88% | - |
| 09.04.2026 | 294,50 | 295,65 | 290,50 | 292,95 | -0,98% | - |
| 08.04.2026 | 273,10 | 299,10 | 273,00 | 295,85 | 9,05% | - |
| 07.04.2026 | 273,60 | 280,35 | 266,85 | 271,30 | 1,71% | - |
| 02.04.2026 | 268,05 | 268,05 | 262,15 | 266,75 | -0,48% | - |
| 01.04.2026 | 254,25 | 268,20 | 254,00 | 268,05 | 6,31% | - |
| 31.03.2026 | 249,60 | 254,80 | 248,85 | 252,15 | 1,02% | - |
| 30.03.2026 | 253,70 | 253,70 | 249,40 | 249,60 | -1,38% | - |
| 27.03.2026 | 252,40 | 253,50 | 245,95 | 253,10 | 0,48% | - |
| 26.03.2026 | 250,90 | 253,50 | 246,80 | 251,90 | -0,43% | - |
| 25.03.2026 | 246,95 | 253,70 | 246,35 | 253,00 | 2,49% | - |
| 24.03.2026 | 248,15 | 250,70 | 243,35 | 246,85 | -1,34% | - |
| 23.03.2026 | 243,20 | 252,55 | 233,05 | 250,20 | 3,09% | - |
| 20.03.2026 | 245,75 | 250,25 | 241,45 | 242,70 | -1,30% | - |
| 19.03.2026 | 246,40 | 248,70 | 244,50 | 245,90 | -0,67% | - |
| 18.03.2026 | 249,10 | 254,25 | 246,65 | 247,55 | -0,08% | 25,00 |
| 17.03.2026 | 239,75 | 249,00 | 236,00 | 247,75 | 2,69% | - |
| 16.03.2026 | 226,60 | 241,60 | 226,60 | 241,25 | 6,47% | - |
| 13.03.2026 | 226,30 | 230,40 | 224,95 | 226,60 | -0,04% | - |
| 12.03.2026 | 227,80 | 229,30 | 224,85 | 226,70 | -1,48% | 14,00 |
| 11.03.2026 | 230,80 | 232,20 | 226,95 | 230,10 | -1,24% | - |
| 10.03.2026 | 223,10 | 233,80 | 222,00 | 233,00 | 6,54% | - |
| 09.03.2026 | 218,35 | 220,45 | 211,35 | 218,70 | 0,18% | - |
| 06.03.2026 | 225,30 | 227,35 | 216,95 | 218,30 | -4,09% | - |
| 05.03.2026 | 228,40 | 229,15 | 225,55 | 227,60 | -0,61% | - |
| 04.03.2026 | 219,05 | 230,45 | 218,85 | 229,00 | 3,15% | - |
| 03.03.2026 | 237,65 | 237,65 | 221,45 | 222,00 | -5,89% | - |
| 02.03.2026 | 242,50 | 244,00 | 233,40 | 235,90 | -3,40% | - |
| 27.02.2026 | 246,65 | 249,90 | 243,55 | 244,20 | -2,48% | - |
| 26.02.2026 | 250,25 | 253,15 | 249,30 | 250,40 | -0,04% | - |
| 25.02.2026 | 247,60 | 250,60 | 247,20 | 250,50 | 2,27% | - |
| 24.02.2026 | 252,70 | 254,70 | 243,75 | 244,95 | -2,41% | - |
| 23.02.2026 | 247,05 | 252,20 | 245,90 | 251,00 | 0,58% | - |
| 20.02.2026 | 247,95 | 249,55 | 245,25 | 249,55 | 1,42% | - |
| 19.02.2026 | 247,45 | 251,75 | 245,95 | 246,05 | -0,65% | - |
| 18.02.2026 | 242,85 | 249,45 | 242,50 | 247,65 | 2,21% | - |
| 17.02.2026 | 242,25 | 243,90 | 240,00 | 242,30 | -0,23% | - |
| 16.02.2026 | 241,05 | 246,15 | 241,05 | 242,85 | 0,37% | - |
| 13.02.2026 | 252,10 | 252,50 | 241,15 | 241,95 | -3,43% | - |
| 12.02.2026 | 249,80 | 253,65 | 249,20 | 250,55 | -0,38% | - |
| 11.02.2026 | 254,85 | 254,90 | 251,45 | 251,50 | -1,45% | - |
| 10.02.2026 | 256,50 | 259,80 | 254,70 | 255,20 | -0,45% | - |
| 09.02.2026 | 253,20 | 257,95 | 253,00 | 256,35 | 1,59% | - |
| 06.02.2026 | 249,80 | 254,65 | 249,45 | 252,35 | 0,66% | - |
| 05.02.2026 | 254,65 | 259,90 | 250,25 | 250,70 | -1,14% | - |
| 04.02.2026 | 255,80 | 256,40 | 251,95 | 253,60 | -0,29% | - |
| 03.02.2026 | 249,80 | 258,30 | 249,80 | 254,35 | 3,10% | - |
| 02.02.2026 | 245,15 | 248,75 | 242,10 | 246,70 | 1,13% | - |
| 30.01.2026 | 238,65 | 244,20 | 238,40 | 243,95 | 0,76% | - |
| 29.01.2026 | 240,20 | 245,35 | 237,95 | 242,10 | 0,14% | - |
| 28.01.2026 | 245,30 | 246,95 | 240,50 | 241,75 | -1,23% | - |
| 27.01.2026 | 239,50 | 247,30 | 237,85 | 244,75 | 1,05% | - |
| 26.01.2026 | 238,25 | 242,25 | 236,55 | 242,20 | 0,69% | - |
| 23.01.2026 | 244,05 | 244,40 | 240,15 | 240,55 | 0,29% | - |
| 22.01.2026 | 236,60 | 240,95 | 236,40 | 239,85 | 1,78% | - |
| 21.01.2026 | 240,25 | 240,25 | 233,15 | 235,65 | -1,13% | - |
| 20.01.2026 | 238,60 | 238,90 | 233,85 | 238,35 | -0,15% | - |
| 19.01.2026 | 238,80 | 240,20 | 236,05 | 238,70 | -0,29% | - |
| 16.01.2026 | 241,05 | 243,85 | 238,80 | 239,40 | 0,29% | - |
| 15.01.2026 | 242,35 | 244,60 | 238,45 | 238,70 | -2,11% | 3,00 |
| 14.01.2026 | 247,50 | 247,80 | 237,75 | 243,85 | -1,89% | - |
| 13.01.2026 | 252,35 | 253,35 | 247,55 | 248,55 | -0,56% | - |
| 12.01.2026 | 249,80 | 251,25 | 246,60 | 249,95 | -0,16% | - |
| 09.01.2026 | 249,95 | 252,20 | 245,75 | 250,35 | -0,14% | - |