451,250€
1,84%
Echtzeit-Aktienkurs MUENCH.RUECKVERS. NA O.N.
Bid:
Ask:
Aktienkurse zur MUENCH.RUECKVERS. NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 442,00 | 451,75 | 442,00 | 451,25 | 2,02% | 8.167,00 |
| 04.06.2026 | 438,65 | 444,95 | 438,10 | 442,30 | 1,04% | 11.126,00 |
| 03.06.2026 | 442,75 | 443,60 | 437,40 | 437,75 | -1,30% | 13.811,00 |
| 02.06.2026 | 447,85 | 448,70 | 437,45 | 443,50 | -0,72% | 11.093,00 |
| 01.06.2026 | 454,50 | 454,85 | 444,25 | 446,70 | -1,30% | 12.939,00 |
| 29.05.2026 | 460,00 | 461,25 | 450,55 | 452,60 | -1,16% | 8.506,00 |
| 28.05.2026 | 468,20 | 468,70 | 456,70 | 457,90 | -2,30% | 5.631,00 |
| 27.05.2026 | 474,20 | 474,60 | 467,30 | 468,70 | -0,95% | 4.014,00 |
| 26.05.2026 | 474,30 | 477,30 | 470,40 | 473,20 | -0,38% | 2.914,00 |
| 25.05.2026 | 472,80 | 475,90 | 471,80 | 475,00 | 1,21% | 4.687,00 |
| 22.05.2026 | 478,90 | 479,30 | 468,00 | 469,30 | -1,76% | 2.463,00 |
| 21.05.2026 | 488,10 | 488,10 | 474,00 | 477,70 | -1,95% | 5.708,00 |
| 20.05.2026 | 482,30 | 487,70 | 479,60 | 487,20 | 1,06% | 3.724,00 |
| 19.05.2026 | 486,80 | 487,60 | 482,10 | 482,10 | -1,01% | 15.147,00 |
| 18.05.2026 | 474,00 | 487,20 | 472,10 | 487,00 | 2,48% | 7.660,00 |
| 15.05.2026 | 467,20 | 476,40 | 465,60 | 475,20 | 1,52% | 6.315,00 |
| 14.05.2026 | 465,30 | 468,90 | 462,40 | 468,10 | 0,28% | 4.196,00 |
| 13.05.2026 | 475,30 | 475,30 | 461,50 | 466,80 | -1,12% | 12.078,00 |
| 12.05.2026 | 498,90 | 498,90 | 462,00 | 472,10 | -5,31% | 16.261,00 |
| 11.05.2026 | 505,40 | 505,40 | 495,30 | 498,60 | -1,03% | 12.103,00 |
| 08.05.2026 | 510,20 | 510,60 | 501,20 | 503,80 | -1,29% | 6.934,00 |
| 07.05.2026 | 524,80 | 524,80 | 510,00 | 510,40 | -2,67% | 5.693,00 |
| 06.05.2026 | 510,40 | 525,60 | 510,40 | 524,40 | 2,94% | 2.627,00 |
| 05.05.2026 | 507,80 | 512,40 | 505,40 | 509,40 | 0,16% | 5.489,00 |
| 04.05.2026 | 517,40 | 517,40 | 505,00 | 508,60 | -0,70% | 6.529,00 |
| 30.04.2026 | 502,60 | 513,00 | 502,60 | 512,20 | -3,25% | 13.920,00 |
| 29.04.2026 | 546,00 | 546,00 | 521,80 | 529,40 | -2,83% | 5.581,00 |
| 28.04.2026 | 541,80 | 547,60 | 541,20 | 544,80 | 0,52% | 3.393,00 |
| 27.04.2026 | 554,00 | 554,60 | 537,60 | 542,00 | -2,24% | 4.261,00 |
| 24.04.2026 | 556,60 | 556,60 | 548,60 | 554,40 | -0,18% | 2.840,00 |
| 23.04.2026 | 557,00 | 560,60 | 549,00 | 555,40 | -1,14% | 2.934,00 |
| 22.04.2026 | 567,80 | 572,00 | 557,00 | 561,80 | -0,60% | 2.822,00 |
| 21.04.2026 | 568,40 | 572,40 | 564,00 | 565,20 | -0,53% | 1.757,00 |
| 20.04.2026 | 563,80 | 569,40 | 561,60 | 568,20 | 0,74% | 2.716,00 |
| 17.04.2026 | 561,00 | 566,00 | 560,20 | 564,00 | 0,46% | 2.273,00 |
| 16.04.2026 | 563,60 | 564,80 | 559,80 | 561,40 | -0,18% | 1.174,00 |
| 15.04.2026 | 560,40 | 563,40 | 556,20 | 562,40 | 0,32% | 2.008,00 |
| 14.04.2026 | 554,40 | 560,80 | 553,00 | 560,60 | 1,19% | 2.722,00 |
| 13.04.2026 | 547,20 | 554,80 | 545,80 | 554,00 | 0,47% | 6.858,00 |
| 10.04.2026 | 555,00 | 558,60 | 549,20 | 551,40 | -0,65% | 6.515,00 |
| 09.04.2026 | 550,80 | 557,00 | 549,80 | 555,00 | 0,69% | 7.497,00 |
| 08.04.2026 | 561,60 | 566,60 | 542,80 | 551,20 | 0,33% | 10.232,00 |
| 07.04.2026 | 548,00 | 555,60 | 545,80 | 549,40 | 0,77% | 3.302,00 |
| 02.04.2026 | 534,20 | 546,80 | 532,80 | 545,20 | 1,04% | 1.395,00 |
| 01.04.2026 | 546,40 | 549,40 | 538,80 | 539,60 | -0,74% | 1.654,00 |
| 31.03.2026 | 535,00 | 544,00 | 535,00 | 543,60 | 2,10% | 2.469,00 |
| 30.03.2026 | 521,40 | 535,80 | 520,60 | 532,40 | 2,31% | 3.058,00 |
| 27.03.2026 | 523,60 | 525,80 | 519,80 | 520,40 | -0,19% | 946,00 |
| 26.03.2026 | 521,20 | 523,60 | 517,40 | 521,40 | -0,61% | 2.389,00 |
| 25.03.2026 | 524,20 | 527,20 | 521,80 | 524,60 | 0,58% | 1.977,00 |
| 24.03.2026 | 519,00 | 524,40 | 515,80 | 521,60 | -0,42% | 1.850,00 |
| 23.03.2026 | 515,60 | 527,20 | 510,00 | 523,80 | 0,85% | 3.284,00 |
| 20.03.2026 | 531,40 | 532,80 | 518,80 | 519,40 | -2,22% | 1.580,00 |
| 19.03.2026 | 530,80 | 538,80 | 527,80 | 531,20 | -1,01% | 1.744,00 |
| 18.03.2026 | 554,60 | 556,00 | 535,00 | 536,60 | -2,68% | 2.204,00 |
| 17.03.2026 | 538,80 | 554,20 | 538,60 | 551,40 | 2,04% | 1.830,00 |
| 16.03.2026 | 538,60 | 543,20 | 534,20 | 540,40 | 0,67% | 1.267,00 |
| 13.03.2026 | 533,40 | 540,00 | 530,20 | 536,80 | 0,83% | 1.667,00 |
| 12.03.2026 | 524,20 | 534,20 | 523,80 | 532,40 | 0,72% | 2.438,00 |
| 11.03.2026 | 529,00 | 530,20 | 523,80 | 528,60 | 0,00% | 2.261,00 |
| 10.03.2026 | 530,20 | 533,80 | 528,20 | 528,60 | -0,15% | 3.028,00 |
| 09.03.2026 | 516,80 | 530,40 | 514,20 | 529,40 | 0,76% | 3.502,00 |
| 06.03.2026 | 533,40 | 534,20 | 520,60 | 525,40 | -1,20% | 4.424,00 |
| 05.03.2026 | 531,60 | 535,20 | 523,80 | 531,80 | -0,78% | 2.754,00 |
| 04.03.2026 | 526,80 | 538,60 | 526,00 | 536,00 | 0,90% | 3.828,00 |
| 03.03.2026 | 545,40 | 547,00 | 524,20 | 531,20 | -3,52% | 3.195,00 |
| 02.03.2026 | 547,80 | 557,20 | 542,80 | 550,60 | -0,54% | 3.927,00 |
| 27.02.2026 | 549,20 | 559,20 | 547,40 | 553,60 | 0,87% | 2.347,00 |
| 26.02.2026 | 556,00 | 556,00 | 532,40 | 548,80 | -1,19% | 5.575,00 |
| 25.02.2026 | 549,20 | 558,80 | 549,00 | 555,40 | 1,06% | 2.799,00 |
| 24.02.2026 | 543,00 | 552,20 | 540,40 | 549,60 | 1,14% | 3.547,00 |
| 23.02.2026 | 538,80 | 547,80 | 538,60 | 543,40 | 0,41% | 1.875,00 |
| 20.02.2026 | 536,60 | 541,80 | 535,40 | 541,20 | 0,89% | 1.886,00 |
| 19.02.2026 | 531,20 | 537,80 | 531,20 | 536,40 | 0,75% | 1.434,00 |
| 18.02.2026 | 536,80 | 538,40 | 529,80 | 532,40 | -0,82% | 1.234,00 |
| 17.02.2026 | 530,40 | 539,60 | 530,40 | 536,80 | 0,86% | 1.349,00 |
| 16.02.2026 | 533,00 | 534,80 | 530,60 | 532,20 | 0,04% | 1.006,00 |
| 13.02.2026 | 540,20 | 544,20 | 530,40 | 532,00 | -1,52% | 2.415,00 |
| 12.02.2026 | 534,60 | 543,20 | 533,00 | 540,20 | 1,27% | 2.765,00 |
| 11.02.2026 | 528,20 | 536,20 | 524,60 | 533,40 | 1,06% | 2.067,00 |
| 10.02.2026 | 529,40 | 529,60 | 525,20 | 527,80 | -0,42% | 2.016,00 |
| 09.02.2026 | 534,00 | 534,40 | 529,40 | 530,00 | -0,45% | 1.914,00 |
| 06.02.2026 | 527,60 | 533,20 | 526,60 | 532,40 | 0,99% | 1.539,00 |
| 05.02.2026 | 528,00 | 529,60 | 523,20 | 527,20 | -0,04% | 3.688,00 |
| 04.02.2026 | 516,40 | 529,20 | 516,40 | 527,40 | 2,25% | 10.622,00 |
| 03.02.2026 | 520,80 | 521,60 | 513,60 | 515,80 | -0,73% | 2.310,00 |
| 02.02.2026 | 511,60 | 519,80 | 509,80 | 519,60 | 1,09% | 2.686,00 |
| 30.01.2026 | 513,00 | 517,20 | 510,40 | 514,00 | 0,27% | 2.516,00 |
| 29.01.2026 | 508,20 | 514,20 | 507,20 | 512,60 | 0,91% | 1.192,00 |
| 28.01.2026 | 512,20 | 512,40 | 505,20 | 508,00 | -0,59% | 3.930,00 |
| 27.01.2026 | 508,40 | 514,80 | 506,80 | 511,00 | 0,71% | 2.580,00 |
| 26.01.2026 | 507,80 | 509,80 | 504,60 | 507,40 | -0,12% | 6.115,00 |
| 23.01.2026 | 511,40 | 512,80 | 507,00 | 508,00 | -0,43% | 2.902,00 |
| 22.01.2026 | 515,60 | 517,20 | 509,20 | 510,20 | -0,62% | 4.141,00 |
| 21.01.2026 | 520,60 | 521,60 | 507,00 | 513,40 | -1,35% | 5.197,00 |
| 20.01.2026 | 523,20 | 527,20 | 519,20 | 520,40 | -1,03% | 1.325,00 |
| 19.01.2026 | 525,00 | 527,00 | 521,20 | 525,80 | -0,27% | 3.628,00 |
| 16.01.2026 | 523,00 | 527,20 | 520,80 | 527,20 | 0,69% | 3.169,00 |
| 15.01.2026 | 527,60 | 528,00 | 521,20 | 523,60 | -0,68% | 2.580,00 |
| 14.01.2026 | 519,00 | 527,80 | 515,00 | 527,20 | 1,54% | 2.250,00 |