9,526$
0,27%
Echtzeit-Aktienkurs MuniVest Fund
Bid:
Ask:
Aktienkurse zur MuniVest Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 6,56 | 6,57 | 6,54 | 6,54 | -0,15% | 198.268,00 |
| 25.06.2025 | 6,56 | 6,58 | 6,54 | 6,55 | -0,30% | 113.804,00 |
| 24.06.2025 | 6,60 | 6,60 | 6,56 | 6,57 | -0,30% | 201.055,00 |
| 23.06.2025 | 6,61 | 6,63 | 6,56 | 6,59 | 0,09% | 274.301,00 |
| 20.06.2025 | 6,62 | 6,63 | 6,57 | 6,58 | -0,24% | 100.452,00 |
| 18.06.2025 | 6,64 | 6,65 | 6,60 | 6,60 | -0,60% | 77.637,00 |
| 17.06.2025 | 6,62 | 6,65 | 6,61 | 6,64 | 0,30% | 43.491,00 |
| 16.06.2025 | 6,64 | 6,65 | 6,61 | 6,62 | -0,30% | 60.240,00 |
| 13.06.2025 | 6,64 | 6,65 | 6,61 | 6,64 | -0,90% | 51.046,00 |
| 12.06.2025 | 6,68 | 6,70 | 6,68 | 6,70 | 0,45% | 38.707,00 |
| 11.06.2025 | 6,67 | 6,68 | 6,65 | 6,67 | 0,45% | 97.312,00 |
| 10.06.2025 | 6,67 | 6,68 | 6,61 | 6,64 | -0,45% | 148.444,00 |
| 09.06.2025 | 6,65 | 6,67 | 6,62 | 6,67 | 0,60% | 114.082,00 |
| 06.06.2025 | 6,69 | 6,69 | 6,62 | 6,63 | -0,75% | 78.843,00 |
| 05.06.2025 | 6,70 | 6,70 | 6,63 | 6,68 | -0,15% | 96.585,00 |
| 04.06.2025 | 6,68 | 6,70 | 6,67 | 6,69 | 0,15% | 73.082,00 |
| 03.06.2025 | 6,72 | 6,73 | 6,67 | 6,68 | -0,30% | 53.167,00 |
| 02.06.2025 | 6,71 | 6,75 | 6,67 | 6,70 | 0,15% | 71.724,00 |
| 30.05.2025 | 6,72 | 6,73 | 6,68 | 6,69 | -0,15% | 47.470,00 |
| 29.05.2025 | 6,72 | 6,72 | 6,68 | 6,70 | 0,30% | 95.005,00 |
| 28.05.2025 | 6,78 | 6,78 | 6,65 | 6,68 | -1,18% | 171.635,00 |
| 27.05.2025 | 6,68 | 6,79 | 6,68 | 6,76 | 1,35% | 95.935,00 |
| 23.05.2025 | 6,66 | 6,71 | 6,66 | 6,67 | -0,30% | 73.642,00 |
| 22.05.2025 | 6,68 | 6,70 | 6,63 | 6,69 | 0,56% | 139.374,00 |
| 21.05.2025 | 6,75 | 6,77 | 6,64 | 6,65 | -1,44% | 61.414,00 |
| 20.05.2025 | 6,76 | 6,80 | 6,75 | 6,75 | -0,30% | 47.843,00 |
| 19.05.2025 | 6,75 | 6,78 | 6,75 | 6,77 | -0,44% | 55.862,00 |
| 16.05.2025 | 6,86 | 6,86 | 6,77 | 6,80 | -0,15% | 32.077,00 |
| 15.05.2025 | 6,76 | 6,84 | 6,76 | 6,81 | 0,44% | 44.513,00 |
| 14.05.2025 | 6,89 | 6,89 | 6,77 | 6,78 | -1,31% | 137.469,00 |
| 13.05.2025 | 6,85 | 6,87 | 6,85 | 6,87 | 0,29% | 34.591,00 |
| 12.05.2025 | 6,89 | 6,91 | 6,85 | 6,85 | -0,58% | 117.297,00 |
| 09.05.2025 | 6,89 | 6,91 | 6,87 | 6,89 | 0,29% | 64.988,00 |
| 08.05.2025 | 6,91 | 6,94 | 6,87 | 6,87 | -0,43% | 84.358,00 |
| 07.05.2025 | 6,91 | 6,95 | 6,88 | 6,90 | -0,14% | 112.095,00 |
| 06.05.2025 | 6,89 | 6,93 | 6,87 | 6,91 | -0,29% | 80.035,00 |
| 05.05.2025 | 6,90 | 6,93 | 6,86 | 6,93 | 0,73% | 81.237,00 |
| 02.05.2025 | 6,90 | 6,90 | 6,86 | 6,88 | 0,00% | 92.653,00 |
| 01.05.2025 | 7,00 | 7,00 | 6,86 | 6,88 | -0,43% | 131.851,00 |
| 30.04.2025 | 6,84 | 6,91 | 6,81 | 6,91 | 1,32% | 148.260,00 |
| 29.04.2025 | 6,84 | 6,90 | 6,78 | 6,82 | 0,00% | 183.030,00 |
| 28.04.2025 | 6,85 | 6,85 | 6,75 | 6,82 | -0,15% | 70.951,00 |
| 25.04.2025 | 6,86 | 6,89 | 6,81 | 6,83 | 0,15% | 88.988,00 |
| 24.04.2025 | 6,76 | 6,82 | 6,73 | 6,82 | 1,49% | 124.983,00 |
| 23.04.2025 | 6,73 | 6,80 | 6,65 | 6,72 | 0,90% | 184.147,00 |
| 22.04.2025 | 6,68 | 6,70 | 6,63 | 6,66 | 0,76% | 69.729,00 |
| 21.04.2025 | 6,71 | 6,72 | 6,60 | 6,61 | -1,78% | 178.493,00 |
| 17.04.2025 | 6,77 | 6,77 | 6,68 | 6,73 | 0,00% | 69.040,00 |
| 16.04.2025 | 6,76 | 6,77 | 6,68 | 6,73 | -0,44% | 113.651,00 |
| 15.04.2025 | 6,77 | 6,81 | 6,70 | 6,76 | 0,15% | 111.569,00 |
| 14.04.2025 | 6,75 | 6,79 | 6,70 | 6,75 | 1,35% | 88.288,00 |
| 11.04.2025 | 6,60 | 6,68 | 6,55 | 6,66 | 0,76% | 111.743,00 |
| 10.04.2025 | 6,62 | 6,78 | 6,55 | 6,61 | -2,36% | 200.832,00 |
| 09.04.2025 | 6,61 | 6,77 | 6,50 | 6,77 | 2,11% | 416.507,00 |
| 08.04.2025 | 6,94 | 6,94 | 6,62 | 6,63 | -3,63% | 95.307,00 |
| 07.04.2025 | 6,97 | 6,97 | 6,83 | 6,88 | -1,85% | 190.797,00 |
| 04.04.2025 | 7,06 | 7,10 | 6,95 | 7,01 | -1,13% | 169.897,00 |
| 03.04.2025 | 7,10 | 7,13 | 7,07 | 7,09 | -0,14% | 93.178,00 |
| 02.04.2025 | 7,11 | 7,12 | 7,06 | 7,10 | 0,00% | 102.317,00 |
| 01.04.2025 | 7,07 | 7,13 | 7,04 | 7,10 | 1,28% | 167.593,00 |
| 31.03.2025 | 7,07 | 7,08 | 7,00 | 7,01 | -0,28% | 84.329,00 |
| 28.03.2025 | 7,06 | 7,07 | 7,00 | 7,03 | 0,14% | 67.883,00 |
| 27.03.2025 | 7,03 | 7,04 | 6,99 | 7,02 | -0,57% | 63.706,00 |
| 26.03.2025 | 7,16 | 7,16 | 7,03 | 7,06 | -1,53% | 131.839,00 |
| 25.03.2025 | 7,24 | 7,24 | 7,13 | 7,17 | -0,69% | 95.838,00 |
| 24.03.2025 | 7,22 | 7,25 | 7,20 | 7,22 | 0,98% | 225.695,00 |
| 21.03.2025 | 7,15 | 7,17 | 7,13 | 7,15 | 0,42% | 72.247,00 |
| 20.03.2025 | 7,06 | 7,17 | 7,06 | 7,12 | 1,28% | 173.596,00 |
| 19.03.2025 | 7,04 | 7,05 | 6,99 | 7,03 | -0,14% | 95.489,00 |
| 18.03.2025 | 7,03 | 7,04 | 7,01 | 7,04 | 0,28% | 44.991,00 |
| 17.03.2025 | 7,05 | 7,06 | 7,00 | 7,02 | 0,00% | 49.261,00 |
| 14.03.2025 | 7,04 | 7,04 | 6,97 | 7,02 | -0,28% | 53.932,00 |
| 13.03.2025 | 7,11 | 7,12 | 7,03 | 7,04 | -1,12% | 36.448,00 |
| 12.03.2025 | 7,17 | 7,17 | 7,09 | 7,12 | -0,28% | 52.983,00 |
| 11.03.2025 | 7,18 | 7,18 | 7,10 | 7,14 | -0,14% | 72.355,00 |
| 10.03.2025 | 7,17 | 7,19 | 7,13 | 7,15 | -0,14% | 50.992,00 |
| 07.03.2025 | 7,23 | 7,23 | 7,14 | 7,16 | -0,69% | 110.111,00 |
| 06.03.2025 | 7,23 | 7,25 | 7,17 | 7,21 | -0,55% | 67.678,00 |
| 05.03.2025 | 7,30 | 7,30 | 7,21 | 7,25 | -0,41% | 51.366,00 |
| 04.03.2025 | 7,31 | 7,31 | 7,25 | 7,28 | -0,41% | 99.915,00 |
| 03.03.2025 | 7,32 | 7,36 | 7,28 | 7,31 | 0,14% | 190.273,00 |
| 28.02.2025 | 7,30 | 7,31 | 7,26 | 7,30 | 0,00% | 88.947,00 |
| 27.02.2025 | 7,29 | 7,30 | 7,24 | 7,30 | 0,41% | 52.681,00 |
| 26.02.2025 | 7,28 | 7,34 | 7,25 | 7,27 | 0,00% | 54.585,00 |
| 25.02.2025 | 7,24 | 7,28 | 7,23 | 7,27 | 1,11% | 68.586,00 |
| 24.02.2025 | 7,25 | 7,29 | 7,18 | 7,19 | -1,51% | 129.534,00 |
| 21.02.2025 | 7,32 | 7,32 | 7,27 | 7,30 | 0,14% | 32.252,00 |
| 20.02.2025 | 7,29 | 7,32 | 7,26 | 7,29 | 0,14% | 54.877,00 |
| 19.02.2025 | 7,29 | 7,30 | 7,26 | 7,28 | 0,28% | 75.330,00 |
| 18.02.2025 | 7,26 | 7,28 | 7,22 | 7,26 | -0,14% | 178.891,00 |
| 14.02.2025 | 7,25 | 7,28 | 7,22 | 7,27 | 0,41% | 114.393,00 |
| 13.02.2025 | 7,25 | 7,26 | 7,21 | 7,24 | 0,56% | 52.872,00 |
| 12.02.2025 | 7,17 | 7,22 | 7,14 | 7,20 | -0,96% | 120.459,00 |
| 11.02.2025 | 7,28 | 7,29 | 7,25 | 7,27 | -0,14% | 51.903,00 |
| 10.02.2025 | 7,30 | 7,32 | 7,26 | 7,28 | 0,14% | 72.842,00 |
| 07.02.2025 | 7,34 | 7,37 | 7,25 | 7,27 | -0,95% | 87.640,00 |
| 06.02.2025 | 7,31 | 7,35 | 7,30 | 7,34 | 0,69% | 75.623,00 |
| 05.02.2025 | 7,31 | 7,32 | 7,26 | 7,29 | 0,14% | 155.540,00 |
| 04.02.2025 | 7,26 | 7,34 | 7,24 | 7,28 | 0,55% | 179.249,00 |
| 03.02.2025 | 7,29 | 7,34 | 7,22 | 7,24 | -0,14% | 93.688,00 |