161,650€
0,34%
Echtzeit-Aktienkurs MBANK S.A. ZY 4
Bid:
Ask:
Aktienkurse zur MBANK S.A. ZY 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 161,02 | 163,65 | 161,00 | 161,65 | 0,34% | - |
| 08.05.2024 | 161,33 | 163,43 | 159,88 | 161,10 | -0,14% | - |
| 07.05.2024 | 163,40 | 165,05 | 161,27 | 161,33 | -1,27% | - |
| 06.05.2024 | 159,58 | 163,70 | 157,50 | 163,40 | 2,40% | - |
| 03.05.2024 | 159,33 | 159,98 | 159,18 | 159,58 | 0,16% | - |
| 02.05.2024 | 158,15 | 161,50 | 157,58 | 159,33 | 0,81% | - |
| 30.04.2024 | 158,33 | 159,95 | 156,83 | 158,05 | -0,17% | - |
| 29.04.2024 | 157,83 | 158,50 | 155,13 | 158,33 | 0,48% | - |
| 26.04.2024 | 155,50 | 157,85 | 155,48 | 157,58 | 1,01% | - |
| 25.04.2024 | 154,75 | 156,43 | 153,85 | 156,00 | 0,74% | - |
| 24.04.2024 | 159,38 | 161,40 | 154,75 | 154,85 | -2,88% | - |
| 23.04.2024 | 161,02 | 164,13 | 158,70 | 159,45 | -1,01% | - |
| 22.04.2024 | 157,18 | 161,10 | 156,70 | 161,08 | 2,48% | - |
| 19.04.2024 | 156,33 | 157,33 | 153,60 | 157,18 | 0,13% | - |
| 18.04.2024 | 157,10 | 159,27 | 153,25 | 156,98 | -0,03% | 16,00 |
| 17.04.2024 | 153,77 | 157,50 | 151,10 | 157,02 | 2,11% | - |
| 16.04.2024 | 158,83 | 158,83 | 153,30 | 153,77 | -3,10% | - |
| 15.04.2024 | 160,23 | 162,08 | 158,50 | 158,70 | -0,64% | - |
| 12.04.2024 | 164,45 | 165,95 | 159,60 | 159,73 | -2,87% | - |
| 11.04.2024 | 166,63 | 167,65 | 162,52 | 164,45 | -1,26% | - |
| 10.04.2024 | 164,52 | 168,80 | 164,18 | 166,55 | 1,23% | - |
| 09.04.2024 | 173,65 | 174,18 | 164,30 | 164,52 | -5,25% | - |
| 08.04.2024 | 172,27 | 176,10 | 172,05 | 173,65 | 0,86% | - |
| 05.04.2024 | 170,63 | 172,70 | 166,58 | 172,18 | 0,97% | - |
| 04.04.2024 | 169,50 | 171,63 | 168,60 | 170,52 | 0,60% | - |
| 03.04.2024 | 170,20 | 171,88 | 167,40 | 169,50 | -0,41% | - |
| 02.04.2024 | 171,60 | 174,63 | 169,05 | 170,20 | -0,82% | - |
| 28.03.2024 | 171,83 | 173,75 | 168,85 | 171,60 | -0,20% | - |
| 27.03.2024 | 174,00 | 174,35 | 171,18 | 171,95 | -1,09% | - |
| 26.03.2024 | 168,65 | 175,50 | 167,80 | 173,85 | 3,01% | - |
| 25.03.2024 | 170,33 | 170,77 | 167,48 | 168,77 | -1,00% | - |
| 22.03.2024 | 170,55 | 173,40 | 169,77 | 170,48 | -0,04% | - |
| 21.03.2024 | 163,83 | 171,43 | 163,48 | 170,55 | 4,20% | - |
| 20.03.2024 | 165,00 | 165,18 | 160,05 | 163,68 | -0,86% | - |
| 19.03.2024 | 167,65 | 167,75 | 159,10 | 165,10 | -1,52% | - |
| 18.03.2024 | 168,70 | 170,33 | 165,50 | 167,65 | -0,56% | - |
| 15.03.2024 | 167,55 | 173,55 | 163,15 | 168,60 | 0,63% | - |
| 14.03.2024 | 166,95 | 168,00 | 156,38 | 167,55 | 0,36% | - |
| 13.03.2024 | 168,75 | 171,33 | 166,70 | 166,95 | -1,07% | - |
| 12.03.2024 | 162,20 | 169,93 | 162,10 | 168,75 | 4,04% | - |
| 11.03.2024 | 160,00 | 162,40 | 158,95 | 162,20 | 1,28% | - |
| 08.03.2024 | 156,18 | 160,68 | 153,95 | 160,15 | 2,64% | - |
| 07.03.2024 | 155,38 | 156,55 | 154,10 | 156,02 | 0,35% | - |
| 06.03.2024 | 155,73 | 158,50 | 153,65 | 155,48 | -0,32% | - |
| 05.03.2024 | 156,77 | 158,85 | 155,50 | 155,98 | -0,59% | - |
| 04.03.2024 | 160,35 | 160,48 | 155,60 | 156,90 | -2,15% | - |
| 01.03.2024 | 160,88 | 163,68 | 157,60 | 160,35 | -0,33% | - |
| 29.02.2024 | 153,50 | 160,98 | 153,45 | 160,88 | 4,86% | - |
| 28.02.2024 | 154,83 | 156,13 | 153,15 | 153,43 | -0,95% | - |
| 27.02.2024 | 156,25 | 160,73 | 153,43 | 154,90 | -0,96% | - |
| 26.02.2024 | 158,60 | 161,83 | 155,95 | 156,40 | -1,43% | - |
| 23.02.2024 | 154,40 | 160,48 | 153,60 | 158,68 | 2,77% | - |
| 22.02.2024 | 152,75 | 155,83 | 152,45 | 154,40 | 1,18% | 13,00 |
| 21.02.2024 | 152,33 | 155,52 | 151,70 | 152,60 | 0,18% | - |
| 20.02.2024 | 148,13 | 152,45 | 147,10 | 152,33 | 2,84% | - |
| 19.02.2024 | 144,73 | 148,35 | 143,95 | 148,13 | 2,44% | - |
| 16.02.2024 | 142,25 | 146,23 | 141,77 | 144,60 | 1,60% | - |
| 15.02.2024 | 137,15 | 143,27 | 135,88 | 142,33 | 3,72% | - |
| 14.02.2024 | 131,58 | 137,23 | 130,60 | 137,23 | 4,23% | - |
| 13.02.2024 | 131,80 | 133,85 | 130,68 | 131,65 | -0,11% | - |
| 12.02.2024 | 127,05 | 131,88 | 126,25 | 131,80 | 3,74% | - |
| 09.02.2024 | 126,88 | 127,48 | 124,88 | 127,05 | 0,14% | - |
| 08.02.2024 | 130,23 | 130,85 | 122,83 | 126,88 | -2,57% | - |
| 07.02.2024 | 127,78 | 130,68 | 127,45 | 130,23 | 1,92% | - |
| 06.02.2024 | 128,13 | 130,48 | 126,35 | 127,78 | -0,16% | - |
| 05.02.2024 | 129,27 | 131,93 | 127,98 | 127,98 | -1,06% | - |
| 02.02.2024 | 126,23 | 129,58 | 125,95 | 129,35 | 2,41% | 10,00 |
| 01.02.2024 | 123,88 | 127,63 | 121,70 | 126,30 | 2,04% | - |
| 31.01.2024 | 120,85 | 124,20 | 119,83 | 123,78 | 2,42% | - |
| 30.01.2024 | 115,00 | 120,98 | 114,85 | 120,85 | 5,13% | - |
| 29.01.2024 | 115,93 | 116,20 | 113,38 | 114,95 | -0,91% | - |
| 26.01.2024 | 113,93 | 116,33 | 112,63 | 116,00 | 1,75% | - |
| 25.01.2024 | 113,50 | 114,33 | 111,98 | 114,00 | 0,37% | - |
| 24.01.2024 | 112,55 | 115,65 | 112,40 | 113,58 | 0,84% | - |
| 23.01.2024 | 114,95 | 116,03 | 111,63 | 112,63 | -2,02% | - |
| 22.01.2024 | 115,00 | 117,28 | 114,73 | 114,95 | 0,02% | - |
| 19.01.2024 | 112,43 | 114,98 | 112,15 | 114,93 | 2,18% | - |
| 18.01.2024 | 111,83 | 112,93 | 111,50 | 112,48 | 0,58% | - |
| 17.01.2024 | 116,48 | 116,55 | 111,38 | 111,83 | -4,03% | - |
| 16.01.2024 | 117,08 | 117,08 | 113,45 | 116,53 | -0,47% | - |
| 15.01.2024 | 120,95 | 121,60 | 116,13 | 117,08 | -3,02% | - |
| 12.01.2024 | 118,38 | 121,00 | 118,18 | 120,73 | 2,05% | - |
| 11.01.2024 | 122,80 | 123,53 | 118,25 | 118,30 | -3,53% | - |
| 10.01.2024 | 122,55 | 125,18 | 122,10 | 122,63 | 0,00% | - |
| 09.01.2024 | 123,88 | 125,05 | 122,40 | 122,63 | -1,01% | - |
| 08.01.2024 | 120,65 | 124,08 | 117,63 | 123,88 | 2,61% | - |
| 05.01.2024 | 120,80 | 121,78 | 117,65 | 120,73 | -0,14% | - |
| 04.01.2024 | 121,53 | 121,68 | 117,28 | 120,90 | -0,51% | - |
| 03.01.2024 | 120,03 | 121,80 | 118,65 | 121,53 | 1,21% | - |
| 02.01.2024 | 122,78 | 123,18 | 119,03 | 120,08 | -2,16% | - |
| 29.12.2023 | 125,55 | 126,13 | 122,73 | 122,73 | -2,21% | - |
| 28.12.2023 | 127,95 | 128,25 | 125,05 | 125,50 | -1,82% | - |
| 27.12.2023 | 126,35 | 128,30 | 126,15 | 127,83 | 1,41% | - |
| 22.12.2023 | 126,80 | 126,95 | 125,88 | 126,05 | -0,59% | - |
| 21.12.2023 | 125,08 | 127,95 | 124,73 | 126,80 | 1,44% | - |
| 20.12.2023 | 127,35 | 128,85 | 124,63 | 125,00 | -1,85% | - |
| 19.12.2023 | 123,98 | 129,95 | 123,93 | 127,35 | 2,76% | - |
| 18.12.2023 | 121,18 | 126,10 | 121,13 | 123,93 | 2,31% | - |
| 15.12.2023 | 124,85 | 125,55 | 121,13 | 121,13 | -2,83% | - |
| 14.12.2023 | 125,88 | 127,33 | 123,70 | 124,65 | -0,97% | - |