328,000€
-0,94%
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 | 332,60 | 335,30 | 325,60 | 328,00 | -1,58% | - |
| 15.09.2026 | 336,90 | 337,00 | 322,10 | 333,25 | -1,32% | - |
| 14.09.2026 | 336,35 | 341,40 | 333,15 | 337,70 | -0,04% | - |
| 11.09.2026 | 335,30 | 342,45 | 335,20 | 337,85 | 0,81% | - |
| 10.09.2026 | 329,35 | 339,45 | 329,35 | 335,15 | 1,68% | - |
| 09.09.2026 | 328,65 | 332,65 | 324,60 | 329,60 | 0,61% | - |
| 08.09.2026 | 324,75 | 330,85 | 320,15 | 327,60 | 0,61% | - |
| 07.09.2026 | 327,40 | 330,05 | 324,45 | 325,60 | -0,58% | - |
| 04.09.2026 | 323,05 | 328,95 | 322,90 | 327,50 | 1,21% | - |
| 03.09.2026 | 324,30 | 328,05 | 318,55 | 323,60 | -0,29% | - |
| 02.09.2026 | 308,70 | 325,25 | 306,35 | 324,55 | 4,96% | - |
| 01.09.2026 | 312,95 | 316,65 | 307,40 | 309,20 | -1,31% | - |
| 31.08.2026 | 308,80 | 318,60 | 308,35 | 313,30 | 1,29% | - |
| 28.08.2026 | 310,10 | 316,45 | 309,00 | 309,30 | -0,31% | - |
| 27.08.2026 | 320,10 | 323,00 | 309,85 | 310,25 | -3,02% | - |
| 26.08.2026 | 316,00 | 326,10 | 315,30 | 319,90 | 0,66% | - |
| 25.08.2026 | 315,40 | 321,90 | 314,40 | 317,80 | 0,47% | - |
| 24.08.2026 | 318,90 | 321,40 | 313,20 | 316,30 | -1,16% | - |
| 21.08.2026 | 317,30 | 327,15 | 316,60 | 320,00 | 0,63% | - |
| 20.08.2026 | 321,35 | 326,90 | 317,10 | 318,00 | -1,50% | - |
| 19.08.2026 | 320,50 | 329,60 | 318,40 | 322,85 | 0,26% | - |
| 18.08.2026 | 325,00 | 329,15 | 321,85 | 322,00 | -1,44% | - |
| 17.08.2026 | 328,45 | 332,90 | 326,50 | 326,70 | -0,95% | - |
| 14.08.2026 | 323,80 | 331,80 | 323,00 | 329,85 | 1,40% | - |
| 13.08.2026 | 326,80 | 332,45 | 323,60 | 325,30 | -0,85% | - |
| 12.08.2026 | 327,05 | 330,70 | 325,60 | 328,10 | 0,06% | - |
| 11.08.2026 | 325,55 | 335,70 | 324,40 | 327,90 | 0,31% | - |
| 10.08.2026 | 327,20 | 331,15 | 324,40 | 326,90 | -0,49% | - |
| 07.08.2026 | 332,10 | 335,90 | 327,60 | 328,50 | -1,62% | - |
| 06.08.2026 | 325,10 | 339,15 | 324,20 | 333,90 | 2,30% | - |
| 05.08.2026 | 335,20 | 339,95 | 325,60 | 326,40 | -2,71% | - |
| 04.08.2026 | 312,80 | 336,55 | 311,70 | 335,50 | 6,95% | - |
| 03.08.2026 | 311,55 | 318,45 | 310,90 | 313,70 | 0,51% | - |
| 31.07.2026 | 310,90 | 316,30 | 309,60 | 312,10 | -0,06% | - |
| 30.07.2026 | 305,55 | 317,00 | 305,10 | 312,30 | 1,81% | - |
| 29.07.2026 | 299,60 | 313,30 | 298,50 | 306,75 | 1,78% | - |
| 28.07.2026 | 304,60 | 311,35 | 300,30 | 301,40 | -1,41% | - |
| 27.07.2026 | 301,20 | 312,75 | 300,70 | 305,70 | 1,73% | - |
| 24.07.2026 | 298,35 | 308,25 | 297,00 | 300,50 | 0,32% | - |
| 23.07.2026 | 313,50 | 316,70 | 296,35 | 299,55 | -4,98% | - |
| 22.07.2026 | 320,40 | 322,80 | 313,95 | 315,25 | -2,02% | - |
| 21.07.2026 | 316,35 | 324,55 | 315,70 | 321,75 | 1,72% | - |
| 20.07.2026 | 311,40 | 322,20 | 310,70 | 316,30 | 0,89% | - |
| 17.07.2026 | 318,60 | 323,10 | 307,35 | 313,50 | -2,72% | - |
| 16.07.2026 | 326,65 | 330,90 | 321,20 | 322,25 | -1,51% | - |
| 15.07.2026 | 330,00 | 335,15 | 325,70 | 327,20 | -0,94% | - |
| 14.07.2026 | 329,00 | 332,80 | 321,55 | 330,30 | -0,02% | - |
| 13.07.2026 | 329,45 | 334,75 | 325,05 | 330,35 | -0,12% | - |
| 10.07.2026 | 324,45 | 333,15 | 323,00 | 330,75 | 1,93% | - |
| 09.07.2026 | 325,30 | 333,95 | 321,65 | 324,50 | -0,15% | - |
| 08.07.2026 | 326,15 | 333,35 | 320,60 | 325,00 | 0,06% | - |
| 07.07.2026 | 331,70 | 332,30 | 322,60 | 324,80 | -2,14% | - |
| 06.07.2026 | 327,60 | 334,50 | 327,30 | 331,90 | 1,28% | - |
| 03.07.2026 | 322,90 | 328,80 | 322,70 | 327,70 | 1,64% | - |
| 02.07.2026 | 317,85 | 324,25 | 317,00 | 322,40 | 1,46% | - |
| 01.07.2026 | 316,70 | 318,30 | 311,95 | 317,75 | 0,30% | - |
| 30.06.2026 | 318,15 | 320,65 | 309,75 | 316,80 | -0,16% | - |
| 29.06.2026 | 320,80 | 324,00 | 315,55 | 317,30 | -0,16% | - |
| 26.06.2026 | 322,10 | 324,00 | 316,85 | 317,80 | -1,76% | - |
| 25.06.2026 | 325,65 | 329,05 | 321,65 | 323,50 | 0,25% | - |
| 24.06.2026 | 328,15 | 330,85 | 319,90 | 322,70 | -1,30% | - |
| 23.06.2026 | 328,85 | 329,90 | 321,45 | 326,95 | -1,13% | - |
| 22.06.2026 | 333,50 | 340,45 | 324,85 | 330,70 | -0,33% | - |
| 19.06.2026 | 335,10 | 338,05 | 331,80 | 331,80 | -0,75% | - |
| 18.06.2026 | 338,70 | 343,45 | 334,30 | 334,30 | -1,15% | - |
| 17.06.2026 | 341,90 | 346,65 | 336,35 | 338,20 | -0,84% | - |
| 16.06.2026 | 332,30 | 347,45 | 332,20 | 341,05 | 2,68% | 46,00 |
| 15.06.2026 | 335,20 | 346,65 | 331,20 | 332,15 | 0,02% | - |
| 12.06.2026 | 315,60 | 335,40 | 312,00 | 332,10 | 5,09% | - |
| 11.06.2026 | 301,50 | 316,15 | 301,50 | 316,00 | 4,90% | - |
| 10.06.2026 | 306,70 | 307,10 | 298,80 | 301,25 | -1,94% | - |
| 09.06.2026 | 304,65 | 312,10 | 303,35 | 307,20 | 0,89% | - |
| 08.06.2026 | 295,35 | 305,80 | 295,15 | 304,50 | 1,96% | 574,00 |
| 05.06.2026 | 304,10 | 305,95 | 296,65 | 298,65 | -2,02% | - |
| 04.06.2026 | 303,20 | 305,95 | 303,20 | 304,80 | 1,33% | - |
| 03.06.2026 | 304,00 | 305,60 | 299,60 | 300,80 | -1,22% | - |
| 02.06.2026 | 299,95 | 306,40 | 298,05 | 304,50 | 1,57% | - |
| 01.06.2026 | 296,85 | 305,80 | 295,25 | 299,80 | 1,22% | 235,00 |
| 29.05.2026 | 292,90 | 301,05 | 292,70 | 296,20 | 1,33% | - |
| 28.05.2026 | 291,80 | 295,00 | 288,05 | 292,30 | -0,24% | - |
| 27.05.2026 | 290,80 | 298,05 | 290,40 | 293,00 | 0,84% | - |
| 26.05.2026 | 296,10 | 296,75 | 289,75 | 290,55 | -2,11% | - |
| 25.05.2026 | 286,70 | 297,15 | 285,40 | 296,80 | 4,38% | - |
| 22.05.2026 | 285,00 | 288,80 | 279,60 | 284,35 | -0,26% | - |
| 21.05.2026 | 285,50 | 286,30 | 278,70 | 285,10 | -0,54% | - |
| 20.05.2026 | 279,40 | 287,40 | 275,05 | 286,65 | 2,48% | - |
| 19.05.2026 | 289,80 | 292,95 | 279,40 | 279,70 | -3,82% | - |
| 18.05.2026 | 285,50 | 295,45 | 284,20 | 290,80 | 1,34% | - |
| 15.05.2026 | 291,95 | 292,40 | 285,45 | 286,95 | -2,35% | - |
| 14.05.2026 | 283,60 | 298,45 | 283,40 | 293,85 | 3,71% | - |
| 13.05.2026 | 277,40 | 283,40 | 276,20 | 283,35 | 1,96% | - |
| 12.05.2026 | 276,75 | 279,10 | 271,20 | 277,90 | 0,04% | - |
| 11.05.2026 | 271,40 | 279,95 | 266,55 | 277,80 | 2,00% | - |
| 08.05.2026 | 275,90 | 281,60 | 270,10 | 272,35 | -1,25% | - |
| 07.05.2026 | 284,70 | 286,70 | 275,60 | 275,80 | -2,65% | - |
| 06.05.2026 | 267,75 | 286,25 | 267,55 | 283,30 | 6,52% | - |
| 05.05.2026 | 263,75 | 266,20 | 259,55 | 265,95 | 0,87% | - |
| 04.05.2026 | 269,45 | 274,20 | 261,55 | 263,65 | -2,03% | - |
| 30.04.2026 | 262,65 | 270,15 | 262,10 | 269,10 | 1,95% | - |
| 29.04.2026 | 267,15 | 275,95 | 263,25 | 263,95 | -0,98% | - |