476,150€
-3,55%
Echtzeit-Aktienkurs MUENCH.RUECKVERS.VNA O.N.
Bid:
Ask:
Aktienkurse zur MUENCH.RUECKVERS.VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 491,70 | 492,50 | 475,70 | 477,30 | -3,32% | 393.745,00 |
| 05.09.2024 | 491,80 | 498,00 | 491,70 | 493,70 | 0,20% | 189.775,00 |
| 04.09.2024 | 491,80 | 496,50 | 491,50 | 492,70 | -0,50% | 214.771,00 |
| 03.09.2024 | 496,40 | 498,70 | 492,20 | 495,20 | -0,06% | 169.322,00 |
| 02.09.2024 | 490,00 | 496,20 | 488,80 | 495,50 | 1,27% | 155.545,00 |
| 30.08.2024 | 488,00 | 490,80 | 486,80 | 489,30 | 0,25% | 376.473,00 |
| 29.08.2024 | 490,90 | 491,80 | 486,20 | 488,10 | -0,45% | 168.374,00 |
| 28.08.2024 | 483,50 | 491,60 | 482,80 | 490,30 | 1,83% | 199.431,00 |
| 27.08.2024 | 475,90 | 482,30 | 475,30 | 481,50 | 1,39% | 205.814,00 |
| 26.08.2024 | 473,40 | 476,00 | 472,90 | 474,90 | -0,02% | 99.680,00 |
| 23.08.2024 | 471,00 | 476,50 | 469,60 | 475,00 | 1,24% | 238.860,00 |
| 22.08.2024 | 465,50 | 470,90 | 465,50 | 469,20 | 0,79% | 168.202,00 |
| 21.08.2024 | 463,90 | 466,50 | 463,00 | 465,50 | 0,28% | 129.482,00 |
| 20.08.2024 | 463,00 | 465,20 | 461,90 | 464,20 | 0,28% | 115.198,00 |
| 19.08.2024 | 462,00 | 462,90 | 457,40 | 462,90 | 0,35% | 128.362,00 |
| 16.08.2024 | 453,50 | 461,70 | 452,50 | 461,30 | 1,88% | 240.709,00 |
| 15.08.2024 | 447,50 | 454,50 | 445,80 | 452,80 | 1,71% | 173.115,00 |
| 14.08.2024 | 439,10 | 445,20 | 438,80 | 445,20 | 1,78% | 122.161,00 |
| 13.08.2024 | 440,50 | 443,00 | 435,00 | 437,40 | -0,41% | 128.305,00 |
| 12.08.2024 | 438,80 | 443,10 | 436,70 | 439,20 | 1,01% | 168.866,00 |
| 09.08.2024 | 435,10 | 437,30 | 432,70 | 434,80 | 0,05% | 206.088,00 |
| 08.08.2024 | 441,60 | 443,60 | 430,80 | 434,60 | -0,18% | 316.434,00 |
| 07.08.2024 | 429,00 | 436,00 | 427,70 | 435,40 | 2,01% | 294.536,00 |
| 06.08.2024 | 428,50 | 432,30 | 425,10 | 426,80 | -0,02% | 301.589,00 |
| 05.08.2024 | 425,00 | 431,20 | 421,70 | 426,90 | -2,15% | 411.942,00 |
| 02.08.2024 | 439,40 | 442,90 | 433,80 | 436,30 | -1,45% | 309.489,00 |
| 01.08.2024 | 451,50 | 452,70 | 440,90 | 442,70 | -2,83% | 232.435,00 |
| 31.07.2024 | 453,00 | 459,50 | 451,90 | 455,60 | -0,35% | 180.999,00 |
| 30.07.2024 | 453,00 | 459,70 | 453,00 | 457,20 | 1,31% | 141.816,00 |
| 29.07.2024 | 457,70 | 461,10 | 450,90 | 451,30 | -0,88% | 135.375,00 |
| 26.07.2024 | 448,10 | 456,60 | 448,10 | 455,30 | 1,25% | 132.716,00 |
| 25.07.2024 | 446,30 | 451,30 | 444,30 | 449,70 | -0,18% | 159.054,00 |
| 24.07.2024 | 448,50 | 451,70 | 446,50 | 450,50 | -0,33% | 154.994,00 |
| 23.07.2024 | 452,80 | 454,80 | 448,40 | 452,00 | 0,22% | 124.081,00 |
| 22.07.2024 | 446,50 | 452,90 | 442,60 | 451,00 | 1,44% | 173.426,00 |
| 19.07.2024 | 453,60 | 453,80 | 444,00 | 444,60 | -2,61% | 334.113,00 |
| 18.07.2024 | 461,30 | 461,30 | 455,70 | 456,50 | -0,39% | 140.421,00 |
| 17.07.2024 | 454,50 | 459,10 | 452,30 | 458,30 | 0,42% | 164.712,00 |
| 16.07.2024 | 461,90 | 462,00 | 453,40 | 456,40 | -1,79% | 253.601,00 |
| 15.07.2024 | 464,50 | 468,50 | 463,50 | 464,70 | 0,06% | 149.293,00 |
| 12.07.2024 | 462,70 | 467,20 | 461,50 | 464,40 | 0,52% | 248.763,00 |
| 11.07.2024 | 463,00 | 467,80 | 460,80 | 462,00 | -0,13% | 254.444,00 |
| 10.07.2024 | 459,30 | 462,60 | 459,20 | 462,60 | 0,67% | 207.177,00 |
| 09.07.2024 | 457,90 | 461,60 | 457,20 | 459,50 | 0,09% | 219.734,00 |
| 08.07.2024 | 446,50 | 459,20 | 446,40 | 459,10 | 3,03% | 263.535,00 |
| 05.07.2024 | 449,40 | 450,90 | 444,30 | 445,60 | -1,02% | 205.057,00 |
| 04.07.2024 | 445,70 | 450,70 | 444,60 | 450,20 | 1,03% | 211.731,00 |
| 03.07.2024 | 451,80 | 452,30 | 443,70 | 445,60 | -1,35% | 365.947,00 |
| 02.07.2024 | 465,70 | 466,00 | 440,30 | 451,70 | -3,26% | 629.024,00 |
| 01.07.2024 | 473,00 | 473,60 | 465,30 | 466,90 | -0,02% | 253.288,00 |
| 28.06.2024 | 470,60 | 472,30 | 465,90 | 467,00 | -0,28% | 226.824,00 |
| 27.06.2024 | 467,10 | 469,80 | 466,10 | 468,30 | 0,56% | 160.668,00 |
| 26.06.2024 | 468,40 | 471,60 | 463,50 | 465,70 | -0,09% | 216.041,00 |
| 25.06.2024 | 467,90 | 471,20 | 465,30 | 466,10 | -0,21% | 206.835,00 |
| 24.06.2024 | 465,50 | 469,30 | 462,00 | 467,10 | 0,91% | 213.002,00 |
| 21.06.2024 | 463,10 | 465,30 | 459,90 | 462,90 | -0,19% | 711.484,00 |
| 20.06.2024 | 462,50 | 464,90 | 459,90 | 463,80 | 0,63% | 199.455,00 |
| 19.06.2024 | 463,70 | 463,70 | 458,60 | 460,90 | -0,43% | 143.380,00 |
| 18.06.2024 | 460,70 | 463,90 | 458,80 | 462,90 | 1,03% | 169.289,00 |
| 17.06.2024 | 457,60 | 459,10 | 454,20 | 458,20 | 0,31% | 201.501,00 |
| 14.06.2024 | 462,90 | 463,10 | 452,80 | 456,80 | -1,00% | 303.833,00 |
| 13.06.2024 | 467,80 | 468,30 | 461,30 | 461,40 | -1,37% | 250.187,00 |
| 12.06.2024 | 462,90 | 469,70 | 462,80 | 467,80 | 1,76% | 244.556,00 |
| 11.06.2024 | 462,90 | 468,10 | 457,70 | 459,70 | -0,17% | 245.301,00 |
| 10.06.2024 | 461,50 | 461,90 | 457,00 | 460,50 | -0,32% | 180.722,00 |
| 07.06.2024 | 462,10 | 463,10 | 455,70 | 462,00 | -0,15% | 221.684,00 |
| 06.06.2024 | 456,80 | 462,80 | 456,80 | 462,70 | 1,36% | 197.172,00 |
| 05.06.2024 | 455,00 | 457,70 | 450,10 | 456,50 | 1,26% | 265.238,00 |
| 04.06.2024 | 456,30 | 458,60 | 450,70 | 450,80 | -1,59% | 231.177,00 |
| 03.06.2024 | 459,20 | 462,90 | 456,60 | 458,10 | 0,04% | 216.460,00 |
| 31.05.2024 | 455,90 | 462,20 | 455,90 | 457,90 | 0,73% | 747.138,00 |
| 30.05.2024 | 456,80 | 458,70 | 451,80 | 454,60 | -0,57% | 213.339,00 |
| 29.05.2024 | 458,70 | 459,90 | 455,40 | 457,20 | -0,44% | 190.694,00 |
| 28.05.2024 | 463,10 | 464,40 | 457,90 | 459,20 | -0,71% | 178.993,00 |
| 27.05.2024 | 464,30 | 465,80 | 460,20 | 462,50 | 0,09% | 150.669,00 |
| 24.05.2024 | 451,40 | 462,70 | 450,10 | 462,10 | 1,54% | 293.595,00 |
| 23.05.2024 | 462,70 | 463,40 | 455,10 | 455,10 | -1,39% | 237.976,00 |
| 22.05.2024 | 461,90 | 464,60 | 460,60 | 461,50 | 0,13% | 203.446,00 |
| 21.05.2024 | 458,20 | 461,10 | 456,40 | 460,90 | 0,59% | 237.625,00 |
| 20.05.2024 | 458,60 | 460,80 | 457,20 | 458,20 | 0,09% | 117.899,00 |
| 17.05.2024 | 455,10 | 460,40 | 454,20 | 457,80 | 0,75% | 399.213,00 |
| 16.05.2024 | 447,60 | 456,20 | 447,30 | 454,40 | 1,88% | 318.079,00 |
| 15.05.2024 | 448,80 | 449,50 | 444,00 | 446,00 | -0,16% | 226.566,00 |
| 14.05.2024 | 446,70 | 446,90 | 441,10 | 446,70 | -0,18% | 281.699,00 |
| 13.05.2024 | 456,10 | 458,00 | 445,70 | 447,50 | -1,73% | 313.705,00 |
| 10.05.2024 | 448,00 | 455,40 | 445,40 | 455,40 | 3,12% | 536.296,00 |
| 09.05.2024 | 437,20 | 441,60 | 433,70 | 441,60 | 1,89% | 274.924,00 |
| 08.05.2024 | 424,20 | 433,40 | 422,90 | 433,40 | 3,19% | 373.050,00 |
| 07.05.2024 | 414,90 | 420,30 | 412,40 | 420,00 | 1,38% | 265.881,00 |
| 06.05.2024 | 404,00 | 414,30 | 404,00 | 414,30 | 2,91% | 242.606,00 |
| 03.05.2024 | 411,50 | 411,70 | 401,70 | 402,60 | -1,78% | 306.188,00 |
| 02.05.2024 | 413,50 | 415,30 | 409,30 | 409,90 | -0,56% | 220.409,00 |
| 30.04.2024 | 415,10 | 416,80 | 411,70 | 412,20 | -0,51% | 268.763,00 |
| 29.04.2024 | 415,40 | 416,50 | 412,50 | 414,30 | 0,19% | 155.795,00 |
| 26.04.2024 | 413,50 | 418,40 | 408,20 | 413,50 | -2,29% | 353.497,00 |
| 25.04.2024 | 431,50 | 432,00 | 418,80 | 423,20 | -1,72% | 320.002,00 |
| 24.04.2024 | 433,00 | 434,00 | 428,50 | 430,60 | -1,01% | 351.358,00 |
| 23.04.2024 | 419,00 | 436,40 | 417,60 | 435,00 | 3,94% | 521.614,00 |
| 22.04.2024 | 418,90 | 419,90 | 415,80 | 418,50 | 0,84% | 192.072,00 |
| 19.04.2024 | 412,40 | 415,00 | 409,40 | 415,00 | 0,48% | 327.548,00 |