205,400€
-2,79%
Echtzeit-Aktienkurs MBANK S.A. ZY 4
Bid:
Ask:
Aktienkurse zur MBANK S.A. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 220,35 | 220,40 | 205,40 | 205,40 | -2,79% | - |
| 16.10.2025 | 221,55 | 222,80 | 211,30 | 211,30 | 1,29% | - |
| 15.10.2025 | 215,40 | 222,20 | 208,60 | 208,60 | 2,46% | - |
| 14.10.2025 | 216,50 | 216,55 | 203,60 | 203,60 | -0,92% | - |
| 13.10.2025 | 221,65 | 221,70 | 205,50 | 205,50 | -3,25% | - |
| 10.10.2025 | 218,15 | 222,25 | 212,40 | 212,40 | 1,63% | - |
| 09.10.2025 | 216,30 | 221,00 | 209,00 | 209,00 | 1,65% | - |
| 08.10.2025 | 217,55 | 219,05 | 205,60 | 205,60 | -1,53% | - |
| 07.10.2025 | 215,30 | 218,25 | 208,80 | 208,80 | 2,10% | - |
| 06.10.2025 | 219,05 | 220,40 | 204,50 | 204,50 | -1,54% | - |
| 03.10.2025 | 219,15 | 223,60 | 207,70 | 207,70 | 1,61% | - |
| 02.10.2025 | 213,90 | 224,25 | 204,40 | 204,40 | 0,59% | - |
| 01.10.2025 | 211,40 | 214,30 | 203,20 | 203,20 | 0,10% | - |
| 30.09.2025 | 211,45 | 213,05 | 203,00 | 203,00 | 0,20% | - |
| 29.09.2025 | 212,10 | 214,15 | 202,60 | 202,60 | 0,50% | - |
| 26.09.2025 | 204,33 | 212,10 | 201,60 | 201,60 | 1,10% | - |
| 25.09.2025 | 210,30 | 210,65 | 199,40 | 199,40 | -1,04% | - |
| 24.09.2025 | 211,05 | 211,05 | 201,50 | 201,50 | -1,37% | - |
| 23.09.2025 | 208,65 | 214,35 | 204,30 | 204,30 | 2,38% | - |
| 22.09.2025 | 214,40 | 215,80 | 199,55 | 199,55 | -3,18% | - |
| 19.09.2025 | 216,25 | 217,20 | 206,10 | 206,10 | 0,78% | - |
| 18.09.2025 | 211,95 | 216,75 | 204,50 | 204,50 | 0,00% | - |
| 17.09.2025 | 214,00 | 214,85 | 204,50 | 204,50 | -1,26% | - |
| 16.09.2025 | 216,20 | 218,65 | 207,10 | 207,10 | 1,02% | - |
| 15.09.2025 | 209,45 | 216,80 | 205,00 | 205,00 | 1,33% | - |
| 12.09.2025 | 211,50 | 212,35 | 202,30 | 202,30 | -4,37% | - |
| 11.09.2025 | 205,05 | 212,75 | 202,77 | 211,55 | 6,49% | - |
| 10.09.2025 | 209,43 | 209,80 | 198,65 | 198,65 | -1,95% | - |
| 09.09.2025 | 213,80 | 214,75 | 202,60 | 202,60 | -5,28% | - |
| 08.09.2025 | 206,23 | 214,20 | 206,23 | 213,90 | 9,69% | - |
| 05.09.2025 | 208,15 | 210,70 | 195,00 | 195,00 | -6,28% | - |
| 04.09.2025 | 200,95 | 208,90 | 198,08 | 208,08 | 9,11% | - |
| 03.09.2025 | 202,05 | 205,75 | 190,70 | 190,70 | -0,55% | - |
| 02.09.2025 | 205,15 | 207,90 | 191,75 | 191,75 | -1,46% | - |
| 01.09.2025 | 204,80 | 209,45 | 194,60 | 194,60 | -2,80% | - |
| 29.08.2025 | 213,20 | 214,10 | 200,20 | 200,20 | -6,14% | - |
| 28.08.2025 | 214,70 | 217,90 | 211,60 | 213,30 | -0,65% | - |
| 27.08.2025 | 222,65 | 223,25 | 212,25 | 214,70 | -3,68% | - |
| 26.08.2025 | 221,75 | 224,25 | 214,10 | 222,90 | 0,56% | - |
| 25.08.2025 | 216,35 | 225,00 | 216,30 | 221,65 | 2,45% | - |
| 22.08.2025 | 234,55 | 234,55 | 213,10 | 216,35 | -7,78% | - |
| 21.08.2025 | 231,05 | 235,95 | 227,85 | 234,60 | 1,54% | - |
| 20.08.2025 | 234,15 | 235,20 | 229,85 | 231,05 | -1,47% | - |
| 19.08.2025 | 233,70 | 236,90 | 231,55 | 234,50 | 0,43% | - |
| 18.08.2025 | 232,20 | 235,10 | 229,45 | 233,50 | 0,60% | - |
| 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% | - |