586,200€
-0,31%
Echtzeit-Aktienkurs MUENCH.RUECKVERS.VNA O.N.
Bid:
Ask:
Aktienkurse zur MUENCH.RUECKVERS.VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 588,60 | 591,20 | 584,40 | 587,60 | -0,07% | 182.811,00 |
| 27.03.2025 | 583,80 | 590,00 | 580,40 | 588,00 | 0,38% | 177.206,00 |
| 26.03.2025 | 587,40 | 590,80 | 584,00 | 585,80 | 0,07% | 200.537,00 |
| 25.03.2025 | 575,40 | 585,40 | 575,20 | 585,40 | 1,88% | 188.830,00 |
| 24.03.2025 | 579,00 | 585,20 | 572,80 | 574,60 | -0,97% | 170.139,00 |
| 21.03.2025 | 572,20 | 581,00 | 569,60 | 580,20 | 0,80% | 420.054,00 |
| 20.03.2025 | 582,00 | 583,60 | 568,80 | 575,60 | -0,72% | 283.201,00 |
| 19.03.2025 | 580,00 | 585,80 | 576,00 | 579,80 | -0,58% | 192.876,00 |
| 18.03.2025 | 586,80 | 588,00 | 582,60 | 583,20 | -0,03% | 345.548,00 |
| 17.03.2025 | 579,00 | 583,60 | 575,60 | 583,40 | 0,76% | 210.878,00 |
| 14.03.2025 | 571,00 | 584,60 | 567,60 | 579,00 | 1,29% | 303.730,00 |
| 13.03.2025 | 572,80 | 576,80 | 567,00 | 571,60 | -0,28% | 247.601,00 |
| 12.03.2025 | 568,00 | 575,60 | 565,80 | 573,20 | 2,21% | 266.713,00 |
| 11.03.2025 | 567,00 | 573,20 | 557,00 | 560,80 | -0,74% | 339.180,00 |
| 10.03.2025 | 564,00 | 567,00 | 557,00 | 565,00 | 0,68% | 270.420,00 |
| 07.03.2025 | 555,40 | 563,80 | 551,20 | 561,20 | 0,04% | 234.980,00 |
| 06.03.2025 | 563,00 | 564,40 | 552,80 | 561,00 | -0,21% | 400.772,00 |
| 05.03.2025 | 562,00 | 568,20 | 559,20 | 562,20 | 1,37% | 283.236,00 |
| 04.03.2025 | 556,80 | 560,00 | 549,00 | 554,60 | -1,25% | 305.310,00 |
| 03.03.2025 | 547,20 | 564,60 | 542,80 | 561,60 | 2,74% | 335.078,00 |
| 28.02.2025 | 541,80 | 546,80 | 536,60 | 546,60 | -0,33% | 467.235,00 |
| 27.02.2025 | 549,80 | 551,20 | 542,40 | 548,40 | -0,65% | 283.645,00 |
| 26.02.2025 | 540,00 | 557,80 | 536,20 | 552,00 | 4,82% | 474.046,00 |
| 25.02.2025 | 520,00 | 529,20 | 514,00 | 526,60 | 0,73% | 319.315,00 |
| 24.02.2025 | 521,40 | 523,00 | 514,80 | 522,80 | 1,51% | 190.721,00 |
| 21.02.2025 | 514,40 | 515,40 | 509,60 | 515,00 | 0,00% | 221.980,00 |
| 20.02.2025 | 520,80 | 524,80 | 513,60 | 515,00 | -0,43% | 220.234,00 |
| 19.02.2025 | 538,00 | 539,20 | 516,80 | 517,20 | -3,79% | 324.907,00 |
| 18.02.2025 | 533,40 | 538,60 | 530,00 | 537,60 | 0,90% | 278.631,00 |
| 17.02.2025 | 521,00 | 533,60 | 521,00 | 532,80 | 2,54% | 259.798,00 |
| 14.02.2025 | 524,40 | 528,00 | 515,80 | 519,60 | -2,11% | 288.476,00 |
| 13.02.2025 | 530,40 | 534,20 | 520,20 | 530,80 | 0,57% | 370.361,00 |
| 12.02.2025 | 527,40 | 531,60 | 525,20 | 527,80 | 0,30% | 204.699,00 |
| 11.02.2025 | 527,80 | 530,40 | 525,20 | 526,20 | -0,34% | 186.130,00 |
| 10.02.2025 | 525,00 | 529,00 | 524,80 | 528,00 | 0,53% | 167.656,00 |
| 07.02.2025 | 525,80 | 527,40 | 522,80 | 525,20 | 0,46% | 205.637,00 |
| 06.02.2025 | 525,00 | 531,20 | 519,20 | 522,80 | -0,31% | 278.173,00 |
| 05.02.2025 | 519,60 | 524,40 | 519,40 | 524,40 | 0,11% | 186.235,00 |
| 04.02.2025 | 518,60 | 523,80 | 515,20 | 523,80 | 0,89% | 197.434,00 |
| 03.02.2025 | 517,20 | 522,20 | 515,60 | 519,20 | -0,61% | 256.502,00 |
| 31.01.2025 | 528,00 | 528,20 | 520,20 | 522,40 | -0,80% | 240.222,00 |
| 30.01.2025 | 530,60 | 532,40 | 525,40 | 526,60 | -0,38% | 231.999,00 |
| 29.01.2025 | 530,00 | 532,00 | 527,20 | 528,60 | -0,23% | 217.679,00 |
| 28.01.2025 | 528,00 | 533,60 | 527,40 | 529,80 | -0,23% | 195.529,00 |
| 27.01.2025 | 526,60 | 533,00 | 524,00 | 531,00 | 1,57% | 249.407,00 |
| 24.01.2025 | 522,40 | 525,40 | 518,00 | 522,80 | 0,15% | 216.227,00 |
| 23.01.2025 | 522,80 | 524,00 | 518,40 | 522,00 | -0,08% | 266.603,00 |
| 22.01.2025 | 506,40 | 526,80 | 506,40 | 522,40 | 4,15% | 428.083,00 |
| 21.01.2025 | 502,20 | 506,00 | 500,40 | 501,60 | -0,32% | 178.068,00 |
| 20.01.2025 | 503,80 | 507,40 | 499,60 | 503,20 | 0,00% | 193.929,00 |
| 17.01.2025 | 498,80 | 506,20 | 497,70 | 503,20 | 1,04% | 357.071,00 |
| 16.01.2025 | 497,90 | 500,40 | 494,80 | 498,00 | 0,34% | 222.302,00 |
| 15.01.2025 | 490,50 | 497,10 | 489,40 | 496,30 | 1,95% | 283.600,00 |
| 14.01.2025 | 486,50 | 486,80 | 481,80 | 486,80 | 0,66% | 170.270,00 |
| 13.01.2025 | 481,70 | 484,70 | 475,10 | 483,60 | -0,19% | 242.862,00 |
| 10.01.2025 | 492,90 | 493,90 | 478,00 | 484,50 | -1,96% | 323.515,00 |
| 09.01.2025 | 500,60 | 501,00 | 487,90 | 494,20 | -1,94% | 255.211,00 |
| 08.01.2025 | 504,00 | 511,60 | 500,80 | 504,00 | -0,16% | 180.472,00 |
| 07.01.2025 | 493,20 | 505,00 | 489,60 | 504,80 | 1,61% | 227.721,00 |
| 06.01.2025 | 494,20 | 496,80 | 489,70 | 496,80 | 0,63% | 192.715,00 |
| 03.01.2025 | 491,30 | 496,80 | 491,30 | 493,70 | 0,45% | 162.442,00 |
| 02.01.2025 | 489,50 | 494,50 | 487,70 | 491,50 | 0,90% | 247.993,00 |
| 30.12.2024 | 491,10 | 491,60 | 486,50 | 487,10 | -1,20% | 126.933,00 |
| 27.12.2024 | 492,80 | 495,30 | 487,20 | 493,00 | -0,78% | 181.988,00 |
| 23.12.2024 | 496,10 | 499,50 | 493,60 | 496,90 | 0,59% | 212.738,00 |
| 20.12.2024 | 500,00 | 500,00 | 491,40 | 494,00 | -1,59% | 511.041,00 |
| 19.12.2024 | 502,00 | 504,40 | 499,70 | 502,00 | -1,06% | 291.994,00 |
| 18.12.2024 | 514,40 | 515,60 | 507,20 | 507,40 | -1,32% | 249.855,00 |
| 17.12.2024 | 521,80 | 524,20 | 514,20 | 514,20 | -1,23% | 257.877,00 |
| 16.12.2024 | 516,60 | 526,00 | 516,00 | 520,60 | 0,62% | 316.260,00 |
| 13.12.2024 | 500,00 | 519,80 | 499,30 | 517,40 | 5,57% | 475.805,00 |
| 12.12.2024 | 500,60 | 501,00 | 490,10 | 490,10 | -2,02% | 283.582,00 |
| 11.12.2024 | 501,20 | 505,40 | 499,90 | 500,20 | -0,04% | 192.032,00 |
| 10.12.2024 | 501,60 | 503,20 | 498,20 | 500,40 | -0,64% | 214.177,00 |
| 09.12.2024 | 511,00 | 511,60 | 503,40 | 503,60 | -1,29% | 191.127,00 |
| 06.12.2024 | 513,00 | 514,40 | 509,00 | 510,20 | -0,93% | 182.084,00 |
| 05.12.2024 | 511,00 | 516,60 | 509,40 | 515,00 | 0,74% | 235.165,00 |
| 04.12.2024 | 508,00 | 511,80 | 506,60 | 511,20 | 1,03% | 168.816,00 |
| 03.12.2024 | 507,60 | 511,40 | 505,80 | 506,00 | -0,55% | 272.696,00 |
| 02.12.2024 | 496,60 | 510,80 | 495,50 | 508,80 | 2,93% | 299.725,00 |
| 29.11.2024 | 490,50 | 494,90 | 489,30 | 494,30 | 0,69% | 187.157,00 |
| 28.11.2024 | 490,60 | 493,90 | 489,00 | 490,90 | 0,22% | 99.035,00 |
| 27.11.2024 | 492,00 | 495,00 | 485,80 | 489,80 | -0,41% | 206.414,00 |
| 26.11.2024 | 488,00 | 494,90 | 487,00 | 491,80 | 0,37% | 223.463,00 |
| 25.11.2024 | 488,50 | 491,60 | 485,10 | 490,00 | 0,84% | 865.909,00 |
| 22.11.2024 | 485,80 | 488,10 | 479,80 | 485,90 | 0,21% | 245.223,00 |
| 21.11.2024 | 475,10 | 485,00 | 474,10 | 484,90 | 2,08% | - |
| 20.11.2024 | 476,20 | 477,80 | 472,90 | 475,00 | 0,19% | 217.733,00 |
| 19.11.2024 | 472,80 | 476,40 | 468,70 | 474,10 | -0,02% | 265.334,00 |
| 18.11.2024 | 472,90 | 474,60 | 470,40 | 474,20 | 0,44% | 148.850,00 |
| 15.11.2024 | 471,60 | 475,30 | 469,10 | 472,10 | 0,00% | 243.570,00 |
| 14.11.2024 | 465,40 | 473,70 | 460,80 | 472,10 | 0,79% | 285.256,00 |
| 13.11.2024 | 467,80 | 470,30 | 464,10 | 468,40 | -0,19% | 275.926,00 |
| 12.11.2024 | 473,40 | 476,20 | 467,80 | 469,30 | -1,86% | 301.254,00 |
| 11.11.2024 | 474,70 | 482,30 | 474,50 | 478,20 | 1,74% | 218.293,00 |
| 08.11.2024 | 470,70 | 474,90 | 468,50 | 470,00 | -0,09% | 248.651,00 |
| 07.11.2024 | 477,20 | 480,70 | 463,50 | 470,40 | -0,02% | 395.325,00 |
| 06.11.2024 | 478,80 | 485,40 | 468,50 | 470,50 | -1,01% | 291.164,00 |
| 05.11.2024 | 469,70 | 475,40 | 468,60 | 475,30 | 1,34% | 175.120,00 |
| 04.11.2024 | 471,00 | 471,70 | 467,90 | 469,00 | -0,47% | 143.535,00 |