219,700€
-1,21%
Echtzeit-Aktienkurs MBANK S.A. ZY 4
Bid:
Ask:
Aktienkurse zur MBANK S.A. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 232,15 | 232,30 | 231,80 | 232,10 | 0,11% | - |
| 14.08.2025 | 232,90 | 236,05 | 227,75 | 231,85 | -0,51% | - |
| 13.08.2025 | 231,20 | 236,10 | 228,40 | 233,05 | 0,76% | - |
| 12.08.2025 | 230,40 | 234,45 | 228,40 | 231,30 | 0,46% | - |
| 11.08.2025 | 226,60 | 233,15 | 226,25 | 230,25 | 1,63% | - |
| 08.08.2025 | 220,85 | 227,00 | 219,25 | 226,55 | 2,56% | - |
| 07.08.2025 | 210,40 | 224,30 | 209,10 | 220,90 | 4,97% | - |
| 06.08.2025 | 202,35 | 211,30 | 202,10 | 210,45 | 4,08% | - |
| 05.08.2025 | 208,13 | 211,50 | 201,75 | 202,20 | -2,81% | - |
| 04.08.2025 | 203,38 | 208,23 | 200,25 | 208,05 | 2,30% | - |
| 01.08.2025 | 207,05 | 207,23 | 199,98 | 203,38 | -1,76% | - |
| 31.07.2025 | 208,05 | 208,73 | 200,02 | 207,02 | -0,40% | - |
| 30.07.2025 | 205,05 | 208,80 | 203,08 | 207,85 | 1,35% | - |
| 29.07.2025 | 202,88 | 206,68 | 201,70 | 205,08 | 1,10% | - |
| 28.07.2025 | 206,27 | 209,15 | 202,27 | 202,85 | -1,64% | - |
| 25.07.2025 | 202,30 | 206,60 | 199,50 | 206,23 | 1,91% | - |
| 24.07.2025 | 199,83 | 203,38 | 199,05 | 202,35 | 1,30% | - |
| 23.07.2025 | 196,73 | 201,45 | 196,58 | 199,75 | 1,54% | - |
| 22.07.2025 | 199,00 | 199,05 | 193,88 | 196,73 | -1,17% | - |
| 21.07.2025 | 200,55 | 202,05 | 195,68 | 199,05 | -0,70% | - |
| 18.07.2025 | 192,85 | 205,05 | 192,73 | 200,45 | 3,90% | - |
| 17.07.2025 | 182,95 | 193,35 | 182,20 | 192,93 | 5,48% | - |
| 16.07.2025 | 180,50 | 183,00 | 178,40 | 182,90 | 1,37% | - |
| 15.07.2025 | 180,58 | 184,18 | 177,43 | 180,43 | -0,03% | - |
| 14.07.2025 | 180,35 | 180,88 | 178,63 | 180,48 | -0,06% | - |
| 11.07.2025 | 180,15 | 181,50 | 177,73 | 180,58 | 0,12% | - |
| 10.07.2025 | 185,88 | 187,18 | 179,38 | 180,35 | -3,04% | - |
| 09.07.2025 | 187,10 | 188,05 | 184,30 | 186,00 | -0,65% | - |
| 08.07.2025 | 184,40 | 188,43 | 184,30 | 187,23 | 1,59% | - |
| 07.07.2025 | 185,40 | 186,85 | 183,38 | 184,30 | -0,61% | - |
| 04.07.2025 | 189,58 | 189,80 | 183,48 | 185,43 | -2,19% | - |
| 03.07.2025 | 184,90 | 189,85 | 184,33 | 189,58 | 2,47% | - |
| 02.07.2025 | 185,27 | 188,45 | 184,50 | 185,00 | -0,24% | - |
| 01.07.2025 | 187,93 | 193,02 | 184,90 | 185,45 | -1,26% | - |
| 30.06.2025 | 182,33 | 190,93 | 181,40 | 187,83 | 3,06% | - |
| 27.06.2025 | 182,77 | 183,30 | 180,48 | 182,25 | -0,30% | - |
| 26.06.2025 | 178,33 | 183,88 | 177,73 | 182,80 | 2,55% | - |
| 25.06.2025 | 180,33 | 180,40 | 177,20 | 178,25 | -1,08% | - |
| 24.06.2025 | 170,88 | 180,55 | 170,88 | 180,20 | 5,55% | - |
| 23.06.2025 | 174,45 | 175,30 | 169,73 | 170,73 | -2,28% | - |
| 20.06.2025 | 174,60 | 176,02 | 173,55 | 174,70 | 0,11% | - |
| 19.06.2025 | 174,50 | 174,63 | 174,10 | 174,50 | 0,00% | - |
| 18.06.2025 | 175,58 | 176,00 | 171,90 | 174,50 | -0,61% | - |
| 17.06.2025 | 179,95 | 180,08 | 173,43 | 175,58 | -2,49% | - |
| 16.06.2025 | 179,63 | 184,73 | 178,70 | 180,05 | 0,31% | - |
| 13.06.2025 | 183,02 | 183,20 | 177,98 | 179,50 | -2,18% | - |
| 12.06.2025 | 184,50 | 186,05 | 179,38 | 183,50 | -0,57% | - |
| 11.06.2025 | 189,18 | 190,55 | 182,48 | 184,55 | -2,35% | - |
| 10.06.2025 | 186,20 | 192,65 | 185,43 | 189,00 | 1,50% | - |
| 09.06.2025 | 181,35 | 186,45 | 179,98 | 186,20 | 2,72% | - |
| 06.06.2025 | 182,88 | 182,93 | 174,18 | 181,27 | -0,92% | - |
| 05.06.2025 | 185,88 | 187,02 | 182,33 | 182,95 | -1,61% | - |
| 04.06.2025 | 183,98 | 187,88 | 181,85 | 185,95 | 1,18% | - |
| 03.06.2025 | 190,33 | 191,70 | 182,05 | 183,77 | -3,43% | - |
| 02.06.2025 | 194,00 | 194,30 | 180,73 | 190,30 | -2,44% | - |
| 30.05.2025 | 199,40 | 199,50 | 188,58 | 195,05 | -2,22% | - |
| 29.05.2025 | 202,13 | 204,52 | 199,25 | 199,48 | -1,31% | - |
| 28.05.2025 | 197,50 | 203,83 | 196,77 | 202,13 | 2,29% | - |
| 27.05.2025 | 194,45 | 198,90 | 193,45 | 197,60 | 1,61% | - |
| 26.05.2025 | 186,40 | 196,10 | 186,40 | 194,48 | 4,42% | - |
| 23.05.2025 | 188,18 | 192,50 | 180,75 | 186,25 | -0,97% | - |
| 22.05.2025 | 188,18 | 189,25 | 183,75 | 188,08 | -0,01% | - |
| 21.05.2025 | 189,50 | 189,68 | 186,30 | 188,10 | -0,80% | - |
| 20.05.2025 | 189,85 | 192,18 | 187,38 | 189,63 | -0,07% | - |
| 19.05.2025 | 188,40 | 190,77 | 180,90 | 189,75 | 0,17% | - |
| 16.05.2025 | 191,18 | 194,93 | 188,40 | 189,43 | -0,90% | - |
| 15.05.2025 | 193,35 | 194,45 | 186,77 | 191,15 | -1,20% | - |
| 14.05.2025 | 193,90 | 195,80 | 188,93 | 193,48 | -0,31% | - |
| 13.05.2025 | 194,58 | 195,83 | 189,52 | 194,08 | -0,24% | - |
| 12.05.2025 | 192,83 | 200,73 | 192,80 | 194,55 | 0,86% | - |
| 09.05.2025 | 186,73 | 194,68 | 186,73 | 192,90 | 3,38% | - |
| 08.05.2025 | 184,50 | 188,70 | 181,60 | 186,60 | 1,10% | - |
| 07.05.2025 | 182,55 | 185,55 | 181,10 | 184,58 | 1,16% | - |
| 06.05.2025 | 188,30 | 189,68 | 179,30 | 182,45 | -3,12% | - |
| 05.05.2025 | 193,55 | 193,60 | 186,10 | 188,33 | -2,64% | - |
| 02.05.2025 | 193,88 | 197,68 | 190,77 | 193,43 | -0,15% | 5,00 |
| 30.04.2025 | 198,73 | 198,73 | 190,80 | 193,73 | -5,33% | - |
| 29.04.2025 | 203,73 | 207,27 | 202,23 | 204,63 | 0,37% | - |
| 28.04.2025 | 202,00 | 206,33 | 201,77 | 203,88 | 0,89% | - |
| 25.04.2025 | 203,33 | 205,05 | 200,20 | 202,08 | -0,69% | - |
| 24.04.2025 | 201,98 | 204,83 | 198,75 | 203,48 | 0,79% | - |
| 23.04.2025 | 192,77 | 202,43 | 192,65 | 201,88 | 4,69% | - |
| 22.04.2025 | 186,80 | 193,90 | 185,90 | 192,83 | 3,36% | - |
| 17.04.2025 | 181,63 | 188,10 | 181,40 | 186,55 | 2,66% | - |
| 16.04.2025 | 181,98 | 184,40 | 178,63 | 181,73 | -0,42% | - |
| 15.04.2025 | 179,77 | 185,60 | 179,58 | 182,50 | 1,57% | 10,00 |
| 14.04.2025 | 170,98 | 180,83 | 170,98 | 179,68 | 5,01% | - |
| 11.04.2025 | 172,60 | 178,35 | 169,33 | 171,10 | -1,21% | - |
| 10.04.2025 | 166,95 | 185,18 | 166,43 | 173,20 | 3,59% | - |
| 09.04.2025 | 169,80 | 170,45 | 161,35 | 167,20 | -2,04% | - |
| 08.04.2025 | 162,90 | 172,18 | 161,98 | 170,68 | 5,10% | - |
| 07.04.2025 | 165,20 | 168,10 | 152,33 | 162,40 | -1,83% | - |
| 04.04.2025 | 188,48 | 188,50 | 165,33 | 165,43 | -12,19% | - |
| 03.04.2025 | 201,02 | 201,18 | 187,90 | 188,40 | -6,52% | - |
| 02.04.2025 | 197,75 | 201,60 | 196,60 | 201,55 | 1,83% | - |
| 01.04.2025 | 192,30 | 199,70 | 192,20 | 197,93 | 2,87% | - |
| 31.03.2025 | 199,63 | 199,85 | 191,48 | 192,40 | -3,61% | - |
| 28.03.2025 | 205,68 | 205,98 | 198,80 | 199,60 | -2,98% | - |
| 27.03.2025 | 203,52 | 206,70 | 199,25 | 205,73 | 1,19% | - |
| 26.03.2025 | 207,30 | 208,52 | 202,15 | 203,30 | -1,89% | - |