328,250€
-1,11%
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 | 333,60 | 335,30 | 325,80 | 328,10 | -1,16% | - |
| 15.09.2026 | 337,85 | 337,85 | 322,20 | 331,95 | -1,32% | - |
| 14.09.2026 | 337,55 | 341,60 | 333,85 | 336,40 | -0,37% | - |
| 11.09.2026 | 335,40 | 342,50 | 335,40 | 337,65 | 0,61% | - |
| 10.09.2026 | 330,15 | 339,60 | 330,15 | 335,60 | 1,94% | - |
| 09.09.2026 | 329,35 | 332,75 | 324,60 | 329,20 | 0,49% | - |
| 08.09.2026 | 325,90 | 328,05 | 320,15 | 327,60 | 0,52% | - |
| 07.09.2026 | 327,40 | 330,25 | 324,60 | 325,90 | -0,56% | - |
| 04.09.2026 | 324,05 | 328,95 | 323,85 | 327,75 | 1,82% | - |
| 03.09.2026 | 324,90 | 328,05 | 318,60 | 321,90 | -0,91% | - |
| 02.09.2026 | 309,50 | 325,20 | 306,25 | 324,85 | 4,72% | - |
| 01.09.2026 | 313,75 | 316,65 | 307,40 | 310,20 | -1,80% | - |
| 31.08.2026 | 309,40 | 318,60 | 309,40 | 315,90 | 1,74% | - |
| 28.08.2026 | 310,90 | 316,45 | 310,40 | 310,50 | -0,66% | - |
| 27.08.2026 | 321,35 | 322,30 | 312,35 | 312,55 | -3,65% | - |
| 26.08.2026 | 318,90 | 326,10 | 318,75 | 324,40 | 1,76% | - |
| 25.08.2026 | 317,45 | 321,95 | 317,30 | 318,80 | 0,14% | - |
| 24.08.2026 | 321,30 | 321,60 | 313,20 | 318,35 | -1,30% | - |
| 21.08.2026 | 320,05 | 327,15 | 320,05 | 322,55 | 0,67% | - |
| 20.08.2026 | 324,20 | 326,65 | 320,20 | 320,40 | -1,35% | - |
| 19.08.2026 | 323,25 | 329,60 | 318,40 | 324,80 | 0,32% | - |
| 18.08.2026 | 327,40 | 329,15 | 323,15 | 323,75 | -1,72% | - |
| 17.08.2026 | 330,85 | 332,95 | 327,45 | 329,40 | -0,48% | - |
| 14.08.2026 | 326,55 | 331,80 | 323,15 | 331,00 | 1,36% | - |
| 13.08.2026 | 329,10 | 332,45 | 323,60 | 326,55 | -0,97% | - |
| 12.08.2026 | 329,35 | 330,70 | 325,60 | 329,75 | 0,21% | - |
| 11.08.2026 | 328,65 | 335,70 | 327,90 | 329,05 | 0,29% | - |
| 10.08.2026 | 329,60 | 331,15 | 324,35 | 328,10 | -0,29% | - |
| 07.08.2026 | 335,35 | 335,70 | 328,95 | 329,05 | -1,92% | - |
| 06.08.2026 | 327,90 | 339,15 | 327,40 | 335,50 | 2,30% | - |
| 05.08.2026 | 337,05 | 338,20 | 325,60 | 327,95 | -1,49% | - |
| 04.08.2026 | 314,85 | 333,15 | 314,85 | 332,90 | 5,46% | - |
| 03.08.2026 | 313,30 | 318,45 | 312,55 | 315,65 | 0,85% | - |
| 31.07.2026 | 313,60 | 316,35 | 309,60 | 313,00 | -0,03% | - |
| 30.07.2026 | 307,95 | 317,05 | 307,65 | 313,10 | 1,03% | - |
| 29.07.2026 | 302,25 | 313,35 | 302,00 | 309,90 | 2,23% | - |
| 28.07.2026 | 307,30 | 311,45 | 301,80 | 303,15 | -1,22% | - |
| 27.07.2026 | 301,85 | 312,75 | 301,85 | 306,90 | 1,39% | - |
| 24.07.2026 | 300,65 | 308,30 | 300,40 | 302,70 | 0,68% | - |
| 23.07.2026 | 316,55 | 316,55 | 299,00 | 300,65 | -5,25% | - |
| 22.07.2026 | 323,00 | 323,10 | 313,95 | 317,30 | -1,40% | - |
| 21.07.2026 | 317,85 | 324,55 | 317,85 | 321,80 | 0,85% | - |
| 20.07.2026 | 314,70 | 322,20 | 312,90 | 319,10 | 3,37% | - |
| 17.07.2026 | 322,35 | 322,65 | 307,85 | 308,70 | -4,62% | - |
| 16.07.2026 | 328,95 | 330,90 | 321,20 | 323,65 | -1,30% | - |
| 15.07.2026 | 332,05 | 335,20 | 325,70 | 327,90 | -0,68% | - |
| 14.07.2026 | 331,20 | 331,80 | 321,55 | 330,15 | -0,77% | - |
| 13.07.2026 | 330,75 | 334,75 | 325,05 | 332,70 | 0,11% | - |
| 10.07.2026 | 324,45 | 332,60 | 323,05 | 332,35 | 1,28% | - |
| 09.07.2026 | 325,20 | 333,95 | 321,65 | 328,15 | 1,25% | - |
| 08.07.2026 | 326,35 | 333,35 | 320,60 | 324,10 | -1,31% | - |
| 07.07.2026 | 332,00 | 332,00 | 322,60 | 328,40 | -1,02% | - |
| 06.07.2026 | 327,60 | 334,35 | 327,30 | 331,80 | 1,27% | - |
| 03.07.2026 | 322,70 | 328,80 | 322,70 | 327,65 | 1,72% | - |
| 02.07.2026 | 317,70 | 324,20 | 317,00 | 322,10 | 1,99% | - |
| 01.07.2026 | 316,60 | 317,55 | 311,95 | 315,80 | -0,47% | - |
| 30.06.2026 | 318,15 | 320,65 | 309,75 | 317,30 | -0,63% | - |
| 29.06.2026 | 319,40 | 323,60 | 317,45 | 319,30 | -0,14% | - |
| 26.06.2026 | 323,65 | 323,95 | 316,85 | 319,75 | -1,27% | - |
| 25.06.2026 | 324,50 | 329,05 | 321,65 | 323,85 | -0,02% | - |
| 24.06.2026 | 328,15 | 330,30 | 319,90 | 323,90 | -1,04% | - |
| 23.06.2026 | 330,65 | 330,65 | 321,45 | 327,30 | -0,85% | - |
| 22.06.2026 | 333,20 | 340,45 | 324,85 | 330,10 | -1,02% | - |
| 19.06.2026 | 335,90 | 338,05 | 331,80 | 333,50 | -2,04% | - |
| 18.06.2026 | 338,20 | 343,15 | 337,40 | 340,45 | -0,31% | - |
| 17.06.2026 | 341,60 | 346,65 | 336,35 | 341,50 | -0,71% | - |
| 16.06.2026 | 332,05 | 345,95 | 332,05 | 343,95 | 0,98% | - |
| 15.06.2026 | 332,80 | 346,65 | 332,80 | 340,60 | 3,43% | 2,00 |
| 12.06.2026 | 315,60 | 335,40 | 314,80 | 329,30 | 5,75% | 40,00 |
| 11.06.2026 | 301,50 | 311,95 | 301,50 | 311,40 | 2,98% | - |
| 10.06.2026 | 306,25 | 307,10 | 298,85 | 302,40 | -1,34% | - |
| 09.06.2026 | 304,40 | 312,10 | 303,35 | 306,50 | 1,47% | 4,00 |
| 08.06.2026 | 298,30 | 305,80 | 298,20 | 302,05 | 0,83% | 21,00 |
| 05.06.2026 | 303,60 | 305,95 | 296,65 | 299,55 | -1,20% | - |
| 04.06.2026 | 302,90 | 303,20 | 302,90 | 303,20 | -0,12% | - |
| 03.06.2026 | 304,25 | 305,60 | 299,60 | 303,55 | 1,40% | - |
| 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% | - |