416,650€
1,08%
Echtzeit-Aktienkurs MUENCH.RUECKVERS.VNA O.N.
Bid:
Ask:
Aktienkurse zur MUENCH.RUECKVERS.VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 410,40 | 416,85 | 408,15 | 416,65 | 1,08% | 1.478,00 |
| 18.04.2024 | 409,25 | 414,50 | 409,25 | 412,20 | 0,72% | 1.298,00 |
| 17.04.2024 | 411,55 | 416,40 | 406,75 | 409,25 | -0,61% | 1.703,00 |
| 16.04.2024 | 417,90 | 417,90 | 410,25 | 411,75 | -1,37% | 1.434,00 |
| 15.04.2024 | 415,80 | 422,30 | 415,80 | 417,45 | 0,64% | 802,00 |
| 12.04.2024 | 417,15 | 420,20 | 413,20 | 414,80 | -0,56% | 1.235,00 |
| 11.04.2024 | 420,40 | 421,35 | 412,75 | 417,15 | -0,73% | 1.853,00 |
| 10.04.2024 | 414,90 | 421,00 | 411,85 | 420,20 | 1,08% | 1.715,00 |
| 09.04.2024 | 426,55 | 427,40 | 412,40 | 415,70 | -2,54% | 3.100,00 |
| 08.04.2024 | 426,20 | 428,40 | 424,90 | 426,55 | 0,08% | 743,00 |
| 05.04.2024 | 433,15 | 435,50 | 422,00 | 426,20 | -1,60% | 2.672,00 |
| 04.04.2024 | 446,30 | 447,85 | 430,20 | 433,15 | -2,99% | 2.452,00 |
| 03.04.2024 | 450,50 | 452,25 | 443,90 | 446,50 | -0,89% | 763,00 |
| 02.04.2024 | 451,80 | 453,90 | 447,90 | 450,50 | -0,29% | 1.090,00 |
| 28.03.2024 | 449,45 | 453,20 | 445,30 | 451,80 | 0,47% | 1.101,00 |
| 27.03.2024 | 444,00 | 451,80 | 444,00 | 449,70 | 1,28% | 1.055,00 |
| 26.03.2024 | 436,05 | 445,15 | 436,05 | 444,00 | 1,82% | 726,00 |
| 25.03.2024 | 438,65 | 439,30 | 433,40 | 436,05 | -0,59% | 1.838,00 |
| 22.03.2024 | 444,30 | 444,70 | 435,45 | 438,65 | -1,27% | 1.668,00 |
| 21.03.2024 | 451,55 | 452,80 | 438,90 | 444,30 | -1,61% | 3.061,00 |
| 20.03.2024 | 452,40 | 455,15 | 446,05 | 451,55 | -0,19% | 724,00 |
| 19.03.2024 | 445,60 | 454,00 | 445,10 | 452,40 | 1,53% | 1.292,00 |
| 18.03.2024 | 448,20 | 450,30 | 442,25 | 445,60 | -0,42% | 697,00 |
| 15.03.2024 | 441,90 | 450,35 | 441,60 | 447,50 | 1,31% | 2.355,00 |
| 14.03.2024 | 440,70 | 442,30 | 438,45 | 441,70 | 0,23% | 756,00 |
| 13.03.2024 | 439,80 | 442,35 | 437,60 | 440,70 | 0,20% | 708,00 |
| 12.03.2024 | 438,10 | 440,00 | 433,75 | 439,80 | 0,57% | 1.310,00 |
| 11.03.2024 | 436,75 | 438,65 | 432,40 | 437,30 | -0,08% | 2.849,00 |
| 08.03.2024 | 435,55 | 440,25 | 435,35 | 437,65 | 0,53% | 1.261,00 |
| 07.03.2024 | 429,35 | 436,80 | 428,95 | 435,35 | 1,40% | 727,00 |
| 06.03.2024 | 429,20 | 432,30 | 429,10 | 429,35 | -0,22% | 510,00 |
| 05.03.2024 | 428,30 | 431,75 | 427,10 | 430,30 | 0,37% | 846,00 |
| 04.03.2024 | 425,25 | 430,15 | 425,05 | 428,70 | 0,86% | 1.685,00 |
| 01.03.2024 | 430,35 | 433,95 | 424,70 | 425,05 | -1,44% | 2.759,00 |
| 29.02.2024 | 424,05 | 434,40 | 424,05 | 431,25 | 1,53% | 1.254,00 |
| 28.02.2024 | 420,85 | 427,90 | 420,85 | 424,75 | 0,66% | 2.079,00 |
| 27.02.2024 | 427,80 | 431,00 | 415,70 | 421,95 | -1,80% | 3.315,00 |
| 26.02.2024 | 423,10 | 430,20 | 421,10 | 429,70 | 1,61% | 1.614,00 |
| 23.02.2024 | 418,20 | 425,35 | 417,85 | 422,90 | 0,91% | 964,00 |
| 22.02.2024 | 411,85 | 420,20 | 411,85 | 419,10 | 1,49% | 959,00 |
| 21.02.2024 | 411,50 | 415,50 | 410,90 | 412,95 | 0,13% | 358,00 |
| 20.02.2024 | 406,90 | 413,15 | 406,90 | 412,40 | 1,15% | 802,00 |
| 19.02.2024 | 407,05 | 410,90 | 406,40 | 407,70 | -0,01% | 790,00 |
| 16.02.2024 | 413,10 | 416,25 | 406,35 | 407,75 | -1,34% | 848,00 |
| 15.02.2024 | 408,40 | 413,70 | 408,40 | 413,30 | 0,95% | 399,00 |
| 14.02.2024 | 409,35 | 413,95 | 408,90 | 409,40 | 0,01% | 480,00 |
| 13.02.2024 | 403,40 | 412,85 | 403,40 | 409,35 | 1,17% | 2.218,00 |
| 12.02.2024 | 399,00 | 406,45 | 399,00 | 404,60 | 1,20% | 1.100,00 |
| 09.02.2024 | 400,40 | 401,60 | 397,00 | 399,80 | -0,20% | 603,00 |
| 08.02.2024 | 400,25 | 402,30 | 397,50 | 400,60 | 0,09% | 988,00 |
| 07.02.2024 | 395,70 | 401,95 | 395,70 | 400,25 | 0,95% | 827,00 |
| 06.02.2024 | 393,20 | 399,15 | 393,20 | 396,50 | 0,61% | 815,00 |
| 05.02.2024 | 390,50 | 394,85 | 390,35 | 394,10 | 0,87% | 408,00 |
| 02.02.2024 | 392,10 | 394,00 | 388,90 | 390,70 | -0,76% | 1.179,00 |
| 01.02.2024 | 392,00 | 394,90 | 389,90 | 393,70 | 0,22% | 584,00 |
| 31.01.2024 | 392,00 | 398,20 | 392,00 | 392,85 | 0,06% | 325,00 |
| 30.01.2024 | 394,90 | 398,00 | 392,60 | 392,60 | -0,80% | 498,00 |
| 29.01.2024 | 394,10 | 398,70 | 394,10 | 395,75 | 0,19% | 368,00 |
| 26.01.2024 | 395,50 | 399,10 | 394,10 | 395,00 | -0,08% | 240,00 |
| 25.01.2024 | 394,70 | 400,30 | 394,70 | 395,30 | -0,05% | 900,00 |
| 24.01.2024 | 392,20 | 397,65 | 389,05 | 395,50 | 0,58% | 1.753,00 |
| 23.01.2024 | 396,65 | 399,10 | 392,05 | 393,20 | -1,08% | 775,00 |
| 22.01.2024 | 393,05 | 398,75 | 393,05 | 397,50 | 0,93% | 882,00 |
| 19.01.2024 | 391,75 | 396,45 | 391,75 | 393,85 | 0,28% | 1.033,00 |
| 18.01.2024 | 391,10 | 394,55 | 390,00 | 392,75 | 0,22% | 572,00 |
| 17.01.2024 | 378,70 | 393,65 | 378,70 | 391,90 | 2,69% | 2.711,00 |
| 16.01.2024 | 380,70 | 383,15 | 377,05 | 381,65 | -0,48% | 933,00 |
| 15.01.2024 | 381,15 | 385,55 | 381,15 | 383,50 | 0,67% | 457,00 |
| 12.01.2024 | 376,40 | 382,75 | 376,05 | 380,95 | 1,25% | 734,00 |
| 11.01.2024 | 381,40 | 383,70 | 374,05 | 376,25 | -0,88% | 1.237,00 |
| 10.01.2024 | 376,75 | 379,80 | 375,20 | 379,60 | 0,76% | 890,00 |
| 09.01.2024 | 383,00 | 383,80 | 374,25 | 376,75 | -1,68% | 1.712,00 |
| 08.01.2024 | 384,95 | 385,40 | 382,65 | 383,20 | -0,45% | 458,00 |
| 05.01.2024 | 383,25 | 385,45 | 381,15 | 384,95 | 0,44% | 234,00 |
| 04.01.2024 | 381,05 | 384,00 | 380,80 | 383,25 | 0,58% | 1.051,00 |
| 03.01.2024 | 377,30 | 383,70 | 377,10 | 381,05 | 0,99% | 1.675,00 |
| 02.01.2024 | 375,10 | 382,20 | 375,10 | 377,30 | 0,40% | 717,00 |
| 29.12.2023 | 376,10 | 378,15 | 375,60 | 375,80 | -0,23% | 462,00 |
| 28.12.2023 | 377,80 | 380,20 | 376,65 | 376,65 | -0,45% | 668,00 |
| 27.12.2023 | 381,10 | 383,15 | 378,30 | 378,35 | -0,81% | 1.101,00 |
| 22.12.2023 | 379,20 | 382,60 | 378,50 | 381,45 | 0,59% | 1.218,00 |
| 21.12.2023 | 378,80 | 383,40 | 378,65 | 379,20 | -0,03% | 447,00 |
| 20.12.2023 | 380,95 | 382,05 | 378,40 | 379,30 | -0,38% | 992,00 |
| 19.12.2023 | 378,90 | 381,00 | 373,75 | 380,75 | 0,54% | 1.080,00 |
| 18.12.2023 | 376,55 | 379,70 | 376,45 | 378,70 | 0,57% | 2.317,00 |
| 15.12.2023 | 379,10 | 385,65 | 374,50 | 376,55 | -0,46% | 5.116,00 |
| 14.12.2023 | 400,65 | 403,45 | 376,05 | 378,30 | -5,58% | 5.211,00 |
| 13.12.2023 | 396,00 | 400,85 | 394,80 | 400,65 | 1,17% | 1.289,00 |
| 12.12.2023 | 392,35 | 396,65 | 390,25 | 396,00 | 0,98% | 804,00 |
| 11.12.2023 | 391,00 | 393,30 | 389,55 | 392,15 | 0,29% | 442,00 |
| 08.12.2023 | 392,05 | 392,50 | 387,70 | 391,00 | -0,17% | 1.121,00 |
| 07.12.2023 | 391,30 | 395,25 | 391,30 | 391,65 | -0,04% | 823,00 |
| 06.12.2023 | 392,90 | 395,20 | 391,40 | 391,80 | -0,27% | 1.483,00 |
| 05.12.2023 | 391,75 | 393,80 | 389,30 | 392,85 | 0,33% | 584,00 |
| 04.12.2023 | 392,10 | 392,10 | 387,65 | 391,55 | -0,19% | 930,00 |
| 01.12.2023 | 392,05 | 393,80 | 390,75 | 392,30 | 0,22% | 504,00 |
| 30.11.2023 | 388,85 | 392,05 | 387,45 | 391,45 | 0,77% | 349,00 |
| 29.11.2023 | 389,95 | 390,40 | 384,05 | 388,45 | -0,38% | 1.493,00 |
| 28.11.2023 | 389,75 | 392,30 | 388,75 | 389,95 | 0,05% | 462,00 |
| 27.11.2023 | 389,65 | 391,10 | 386,95 | 389,75 | 0,03% | 346,00 |