523,900€
0,48%
Echtzeit-Aktienkurs MUENCH.RUECKVERS. NA O.N.
Bid:
Ask:
Aktienkurse zur MUENCH.RUECKVERS. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 521,40 | 525,50 | 519,10 | 523,40 | 0,38% | 1.204,00 |
| 10.09.2025 | 530,10 | 530,80 | 519,50 | 521,40 | -0,69% | 3.461,00 |
| 09.09.2025 | 532,20 | 534,50 | 524,70 | 525,00 | -1,04% | 369,00 |
| 08.09.2025 | 533,80 | 534,70 | 526,60 | 530,50 | -0,64% | 953,00 |
| 05.09.2025 | 541,20 | 543,40 | 530,90 | 533,90 | -1,48% | 565,00 |
| 04.09.2025 | 529,30 | 542,50 | 528,70 | 541,90 | 2,40% | 1.218,00 |
| 03.09.2025 | 533,30 | 533,60 | 522,90 | 529,20 | -0,79% | 1.717,00 |
| 02.09.2025 | 540,70 | 542,20 | 532,00 | 533,40 | -1,35% | 1.217,00 |
| 01.09.2025 | 545,10 | 547,90 | 540,10 | 540,70 | -0,81% | 480,00 |
| 29.08.2025 | 545,50 | 546,90 | 541,70 | 545,10 | -0,09% | 367,00 |
| 28.08.2025 | 548,40 | 550,10 | 542,40 | 545,60 | -0,51% | 639,00 |
| 27.08.2025 | 546,80 | 549,50 | 542,20 | 548,40 | 0,33% | 465,00 |
| 26.08.2025 | 552,60 | 552,70 | 544,70 | 546,60 | -1,10% | 1.229,00 |
| 25.08.2025 | 555,70 | 555,70 | 550,80 | 552,70 | -0,54% | 675,00 |
| 22.08.2025 | 560,80 | 562,70 | 553,60 | 555,70 | -0,91% | 1.104,00 |
| 21.08.2025 | 563,20 | 563,60 | 556,40 | 560,80 | -0,43% | 310,00 |
| 20.08.2025 | 555,10 | 563,60 | 553,50 | 563,20 | 1,48% | 763,00 |
| 19.08.2025 | 558,60 | 559,10 | 552,10 | 555,00 | -0,64% | 221,00 |
| 18.08.2025 | 556,60 | 559,60 | 553,90 | 558,60 | 0,38% | 533,00 |
| 15.08.2025 | 555,90 | 559,80 | 555,90 | 556,50 | 0,13% | 1.393,00 |
| 14.08.2025 | 559,00 | 561,80 | 550,50 | 555,80 | -0,57% | 1.213,00 |
| 13.08.2025 | 557,20 | 562,40 | 551,50 | 559,00 | 0,47% | 1.221,00 |
| 12.08.2025 | 568,50 | 570,30 | 552,50 | 556,40 | -2,15% | 1.745,00 |
| 11.08.2025 | 565,20 | 576,30 | 565,00 | 568,60 | 0,73% | 2.239,00 |
| 08.08.2025 | 605,10 | 605,60 | 556,00 | 564,50 | -6,71% | 7.962,00 |
| 07.08.2025 | 589,30 | 611,60 | 589,30 | 605,10 | 2,65% | 3.146,00 |
| 06.08.2025 | 580,70 | 590,90 | 580,40 | 589,50 | 1,74% | 1.179,00 |
| 05.08.2025 | 576,40 | 582,40 | 575,20 | 579,40 | 0,49% | 707,00 |
| 04.08.2025 | 566,60 | 579,10 | 564,50 | 576,60 | 1,91% | 748,00 |
| 01.08.2025 | 575,10 | 575,20 | 563,60 | 565,80 | -1,60% | 1.351,00 |
| 31.07.2025 | 573,00 | 577,00 | 572,10 | 575,00 | 0,35% | 208,00 |
| 30.07.2025 | 576,40 | 576,70 | 569,40 | 573,00 | -0,49% | 553,00 |
| 29.07.2025 | 570,80 | 577,10 | 570,30 | 575,80 | 0,88% | 432,00 |
| 28.07.2025 | 576,90 | 581,10 | 567,60 | 570,80 | -1,09% | 716,00 |
| 25.07.2025 | 575,80 | 577,10 | 569,30 | 577,10 | 0,21% | 761,00 |
| 24.07.2025 | 583,70 | 585,10 | 573,10 | 575,90 | -1,27% | 1.095,00 |
| 23.07.2025 | 576,30 | 588,10 | 576,20 | 583,30 | 1,23% | 1.779,00 |
| 22.07.2025 | 578,20 | 579,10 | 573,20 | 576,20 | -0,35% | 499,00 |
| 21.07.2025 | 572,60 | 585,00 | 571,80 | 578,20 | 0,96% | 1.291,00 |
| 18.07.2025 | 572,80 | 579,00 | 572,20 | 572,70 | -0,03% | 1.317,00 |
| 17.07.2025 | 573,40 | 574,10 | 568,00 | 572,90 | 0,07% | 325,00 |
| 16.07.2025 | 560,90 | 572,60 | 559,10 | 572,50 | 2,07% | 1.008,00 |
| 15.07.2025 | 566,40 | 568,50 | 560,40 | 560,90 | -0,95% | 219,00 |
| 14.07.2025 | 560,50 | 568,50 | 560,50 | 566,30 | -0,16% | 558,00 |
| 11.07.2025 | 569,70 | 571,90 | 564,50 | 567,20 | -0,44% | 729,00 |
| 10.07.2025 | 578,50 | 579,10 | 0,00 | 569,70 | -1,50% | 1.042,00 |
| 09.07.2025 | 570,10 | 579,90 | 568,80 | 578,40 | 1,53% | 747,00 |
| 08.07.2025 | 567,30 | 570,00 | 565,30 | 569,70 | 0,55% | 1.313,00 |
| 07.07.2025 | 558,30 | 567,80 | 556,60 | 566,60 | 1,49% | 769,00 |
| 04.07.2025 | 553,40 | 559,50 | 0,00 | 558,30 | 0,65% | 446,00 |
| 03.07.2025 | 552,30 | 556,90 | 549,80 | 554,70 | 0,53% | 388,00 |
| 02.07.2025 | 545,20 | 560,30 | 545,20 | 551,80 | 1,21% | 176,00 |
| 01.07.2025 | 550,10 | 554,90 | 544,40 | 545,20 | -0,91% | - |
| 30.06.2025 | 551,30 | 553,40 | 547,30 | 550,20 | -0,09% | - |
| 27.06.2025 | 550,30 | 552,70 | 548,90 | 550,70 | 0,33% | - |
| 26.06.2025 | 551,10 | 554,20 | 0,00 | 548,90 | -0,29% | 25,00 |
| 25.06.2025 | 552,00 | 554,10 | 547,90 | 550,50 | -0,27% | - |
| 24.06.2025 | 551,70 | 564,60 | 0,00 | 552,00 | 0,64% | 1.786,00 |
| 23.06.2025 | 560,50 | 561,30 | 543,70 | 548,50 | -2,28% | 2.145,00 |
| 20.06.2025 | 552,00 | 565,30 | 552,00 | 561,30 | 1,72% | 262,00 |
| 19.06.2025 | 554,60 | 555,30 | 549,60 | 551,80 | -0,49% | 155,00 |
| 18.06.2025 | 553,40 | 559,20 | 552,10 | 554,50 | 0,22% | 461,00 |
| 17.06.2025 | 561,30 | 561,30 | 552,50 | 553,30 | -1,41% | 1.376,00 |
| 16.06.2025 | 550,80 | 563,10 | 550,60 | 561,20 | 1,89% | 316,00 |
| 13.06.2025 | 546,90 | 555,40 | 546,90 | 550,80 | -1,48% | 1.206,00 |
| 12.06.2025 | 559,80 | 560,50 | 551,10 | 559,10 | -0,11% | 548,00 |
| 11.06.2025 | 561,00 | 565,40 | 557,90 | 559,70 | -0,48% | 714,00 |
| 10.06.2025 | 574,90 | 577,50 | 562,00 | 562,40 | -2,17% | 440,00 |
| 09.06.2025 | 577,40 | 581,20 | 574,50 | 574,90 | -0,43% | 457,00 |
| 06.06.2025 | 574,80 | 578,20 | 571,00 | 577,40 | 0,45% | 355,00 |
| 05.06.2025 | 576,40 | 580,30 | 572,90 | 574,80 | -0,26% | 240,00 |
| 04.06.2025 | 573,50 | 579,80 | 571,60 | 576,30 | 0,56% | 469,00 |
| 03.06.2025 | 579,20 | 582,80 | 571,30 | 573,10 | -1,24% | 380,00 |
| 02.06.2025 | 571,00 | 580,40 | 566,30 | 580,30 | 1,63% | 1.062,00 |
| 30.05.2025 | 564,60 | 572,50 | 563,40 | 571,00 | 1,13% | 912,00 |
| 29.05.2025 | 566,70 | 571,60 | 562,90 | 564,60 | -0,35% | 542,00 |
| 28.05.2025 | 570,70 | 572,70 | 561,70 | 566,60 | -0,82% | 1.592,00 |
| 27.05.2025 | 569,60 | 574,50 | 567,70 | 571,30 | 0,26% | 849,00 |
| 26.05.2025 | 569,10 | 575,70 | 567,90 | 569,80 | 0,12% | 676,00 |
| 23.05.2025 | 581,60 | 582,60 | 562,40 | 569,10 | -2,08% | 1.724,00 |
| 22.05.2025 | 580,10 | 585,80 | 575,30 | 581,20 | 0,38% | 900,00 |
| 21.05.2025 | 581,00 | 584,50 | 575,40 | 579,00 | -0,40% | 354,00 |
| 20.05.2025 | 577,90 | 582,90 | 572,80 | 581,30 | 0,62% | 1.693,00 |
| 19.05.2025 | 565,40 | 577,90 | 565,40 | 577,70 | 1,58% | 1.721,00 |
| 16.05.2025 | 570,70 | 580,20 | 564,10 | 568,70 | -0,35% | 870,00 |
| 15.05.2025 | 561,10 | 571,10 | 557,30 | 570,70 | 1,71% | 874,00 |
| 14.05.2025 | 557,80 | 562,60 | 554,50 | 561,10 | 0,74% | 705,00 |
| 13.05.2025 | 581,80 | 582,70 | 550,00 | 557,00 | -4,26% | 4.656,00 |
| 12.05.2025 | 600,60 | 602,20 | 572,20 | 581,80 | -2,09% | 1.649,00 |
| 09.05.2025 | 591,00 | 594,70 | 587,20 | 594,20 | 0,54% | 593,00 |
| 08.05.2025 | 597,80 | 597,80 | 583,50 | 591,00 | -0,76% | 984,00 |
| 07.05.2025 | 596,90 | 599,90 | 590,10 | 595,50 | -0,23% | 967,00 |
| 06.05.2025 | 594,70 | 597,70 | 588,70 | 596,90 | 0,37% | 3.395,00 |
| 05.05.2025 | 581,20 | 596,50 | 579,70 | 594,70 | 2,25% | 1.730,00 |
| 02.05.2025 | 585,70 | 587,30 | 569,80 | 581,60 | -3,44% | 3.800,00 |
| 30.04.2025 | 596,30 | 605,40 | 593,70 | 602,30 | 0,82% | 2.022,00 |
| 29.04.2025 | 595,20 | 599,80 | 585,60 | 597,40 | 0,37% | 1.341,00 |
| 28.04.2025 | 600,70 | 604,00 | 589,40 | 595,20 | -1,44% | 2.270,00 |
| 25.04.2025 | 606,20 | 607,40 | 599,90 | 603,90 | -0,38% | 2.071,00 |
| 24.04.2025 | 609,10 | 616,00 | 602,30 | 606,20 | -0,48% | 2.482,00 |