Börse:
240,850€
0,31%
Echtzeit-Aktienkurs MUENCH.RUECKVERS.VNA O.N.
Bid:
240,700€
Ask:
241,000€
Aktienkurse zur MUENCH.RUECKVERS.VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2020 | 240,50 | 242,80 | 239,20 | 240,60 | 0,21% | 1.109.401,00 |
| 17.09.2020 | 241,70 | 242,30 | 239,30 | 240,10 | -1,80% | 317.281,00 |
| 16.09.2020 | 244,50 | 244,90 | 242,30 | 244,50 | 0,00% | 339.251,00 |
| 15.09.2020 | 244,00 | 245,10 | 241,70 | 244,50 | -0,08% | 356.524,00 |
| 14.09.2020 | 248,00 | 248,50 | 244,50 | 244,70 | -1,01% | 193.956,00 |
| 11.09.2020 | 247,40 | 248,50 | 245,30 | 247,20 | -0,16% | 317.705,00 |
| 10.09.2020 | 253,40 | 253,80 | 247,30 | 247,60 | -2,37% | 409.633,00 |
| 09.09.2020 | 244,20 | 255,80 | 244,20 | 253,60 | 4,23% | 471.022,00 |
| 08.09.2020 | 246,10 | 248,10 | 242,10 | 243,30 | -0,90% | 263.716,00 |
| 07.09.2020 | 242,50 | 246,10 | 242,50 | 245,50 | 1,74% | 220.499,00 |
| 04.09.2020 | 245,30 | 247,10 | 239,40 | 241,30 | -2,23% | 445.124,00 |
| 03.09.2020 | 249,80 | 253,40 | 245,30 | 246,80 | -0,68% | 371.498,00 |
| 02.09.2020 | 244,60 | 249,60 | 244,30 | 248,50 | 1,84% | 395.641,00 |
| 01.09.2020 | 243,40 | 245,00 | 240,90 | 244,00 | 0,95% | 283.814,00 |
| 31.08.2020 | 247,10 | 250,30 | 241,70 | 241,70 | -1,47% | 912.952,00 |
| 28.08.2020 | 243,00 | 247,80 | 241,20 | 245,30 | 1,66% | 433.578,00 |
| 27.08.2020 | 244,40 | 244,40 | 240,80 | 241,30 | -1,11% | 271.407,00 |
| 26.08.2020 | 243,00 | 244,20 | 241,30 | 244,00 | 0,25% | 192.317,00 |
| 25.08.2020 | 242,10 | 246,30 | 241,40 | 243,40 | 1,04% | 348.450,00 |
| 24.08.2020 | 238,00 | 241,60 | 237,30 | 240,90 | 1,95% | 307.644,00 |
| 21.08.2020 | 239,20 | 239,40 | 234,00 | 236,30 | -0,84% | 422.548,00 |
| 20.08.2020 | 236,70 | 239,00 | 236,60 | 238,30 | -0,42% | 279.884,00 |
| 19.08.2020 | 234,00 | 239,40 | 232,50 | 239,30 | 1,92% | 255.519,00 |
| 18.08.2020 | 232,50 | 237,20 | 231,40 | 234,80 | 0,43% | 289.090,00 |
| 17.08.2020 | 234,20 | 235,80 | 233,00 | 233,80 | -0,43% | 160.742,00 |
| 14.08.2020 | 235,10 | 236,10 | 231,60 | 234,80 | -0,42% | 264.837,00 |
| 13.08.2020 | 238,00 | 238,20 | 235,20 | 235,80 | -1,42% | 225.394,00 |
| 12.08.2020 | 233,70 | 239,90 | 233,60 | 239,20 | 1,83% | 394.435,00 |
| 11.08.2020 | 234,10 | 238,30 | 233,40 | 234,90 | 1,08% | 431.859,00 |
| 10.08.2020 | 233,00 | 235,10 | 231,00 | 232,40 | 0,56% | 281.848,00 |
| 07.08.2020 | 227,40 | 231,10 | 222,80 | 231,10 | 1,23% | 645.310,00 |
| 06.08.2020 | 231,00 | 232,70 | 219,60 | 228,30 | -1,89% | 848.916,00 |
| 05.08.2020 | 233,20 | 235,40 | 231,40 | 232,70 | 0,56% | 278.328,00 |
| 04.08.2020 | 235,10 | 237,30 | 231,00 | 231,40 | -1,20% | 265.770,00 |
| 03.08.2020 | 225,50 | 235,00 | 224,50 | 234,20 | 4,18% | 396.597,00 |
| 31.07.2020 | 225,80 | 230,60 | 224,80 | 224,80 | -0,49% | 396.206,00 |
| 30.07.2020 | 234,90 | 235,40 | 222,50 | 225,90 | -3,95% | 549.138,00 |
| 29.07.2020 | 235,30 | 237,30 | 234,30 | 235,20 | 0,04% | 217.206,00 |
| 28.07.2020 | 233,70 | 235,80 | 232,30 | 235,10 | 0,73% | 211.411,00 |
| 27.07.2020 | 232,90 | 235,60 | 232,10 | 233,40 | -0,21% | 211.487,00 |
| 24.07.2020 | 233,40 | 235,70 | 231,80 | 233,90 | -0,93% | 295.115,00 |
| 23.07.2020 | 240,90 | 241,10 | 235,40 | 236,10 | -1,87% | 438.555,00 |
| 22.07.2020 | 240,50 | 242,40 | 238,90 | 240,60 | -0,29% | 245.921,00 |
| 21.07.2020 | 240,00 | 245,20 | 238,90 | 241,30 | 0,92% | 440.455,00 |
| 20.07.2020 | 235,40 | 239,30 | 232,50 | 239,10 | 1,31% | 435.335,00 |
| 17.07.2020 | 237,40 | 237,70 | 235,10 | 236,00 | -0,59% | 337.598,00 |
| 16.07.2020 | 235,30 | 238,30 | 234,80 | 237,40 | -0,08% | 346.208,00 |
| 15.07.2020 | 235,80 | 238,70 | 232,50 | 237,60 | 1,19% | 391.329,00 |
| 14.07.2020 | 229,10 | 234,80 | 227,50 | 234,80 | 1,38% | 386.079,00 |
| 13.07.2020 | 233,80 | 234,50 | 229,10 | 231,60 | 0,48% | 303.616,00 |
| 10.07.2020 | 225,50 | 230,50 | 224,40 | 230,50 | 1,68% | 288.171,00 |
| 09.07.2020 | 231,50 | 233,10 | 226,70 | 226,70 | -2,20% | 415.876,00 |
| 08.07.2020 | 231,30 | 235,30 | 230,90 | 231,80 | -0,47% | 297.439,00 |
| 07.07.2020 | 235,20 | 236,40 | 231,70 | 232,90 | -1,06% | 274.757,00 |
| 06.07.2020 | 237,10 | 239,20 | 234,90 | 235,40 | 1,33% | 378.098,00 |
| 03.07.2020 | 233,20 | 233,70 | 230,70 | 232,30 | 0,04% | 305.253,00 |
| 02.07.2020 | 229,20 | 234,00 | 228,60 | 232,20 | 2,38% | 491.064,00 |
| 01.07.2020 | 228,70 | 230,50 | 224,50 | 226,80 | -1,99% | 516.153,00 |
| 30.06.2020 | 228,50 | 232,50 | 225,50 | 231,40 | 1,85% | 484.014,00 |
| 29.06.2020 | 224,90 | 228,90 | 223,20 | 227,20 | 0,75% | 432.812,00 |
| 26.06.2020 | 230,90 | 231,10 | 225,40 | 225,50 | -1,10% | 355.418,00 |
| 25.06.2020 | 224,00 | 229,70 | 220,90 | 228,00 | 1,47% | 388.259,00 |
| 24.06.2020 | 232,00 | 233,00 | 224,70 | 224,70 | -3,40% | 482.992,00 |
| 23.06.2020 | 229,30 | 234,90 | 228,70 | 232,60 | 1,93% | 623.838,00 |
| 22.06.2020 | 227,10 | 230,70 | 226,20 | 228,20 | -0,35% | 391.655,00 |
| 19.06.2020 | 230,00 | 231,80 | 228,20 | 229,00 | 0,13% | 1.566.375,00 |
| 18.06.2020 | 226,00 | 229,40 | 224,60 | 228,70 | 0,70% | 654.888,00 |
| 17.06.2020 | 230,10 | 231,80 | 225,20 | 227,10 | -1,17% | 558.679,00 |
| 16.06.2020 | 232,50 | 233,00 | 225,30 | 229,80 | 1,95% | 753.755,00 |
| 15.06.2020 | 218,50 | 226,80 | 216,40 | 225,40 | 0,31% | 521.009,00 |
| 12.06.2020 | 223,00 | 229,20 | 221,50 | 224,70 | -0,88% | 821.933,00 |
| 11.06.2020 | 226,00 | 232,30 | 222,50 | 226,70 | -3,24% | 749.375,00 |
| 10.06.2020 | 237,90 | 240,50 | 234,10 | 234,30 | -0,89% | 518.406,00 |
| 09.06.2020 | 241,00 | 241,40 | 231,50 | 236,40 | -1,83% | 769.863,00 |
| 08.06.2020 | 239,20 | 241,80 | 236,30 | 240,80 | -0,62% | 637.910,00 |
| 05.06.2020 | 235,60 | 242,50 | 235,00 | 242,30 | 4,30% | 974.983,00 |
| 04.06.2020 | 231,50 | 233,90 | 226,60 | 232,30 | -0,85% | 744.052,00 |
| 03.06.2020 | 219,50 | 234,30 | 218,00 | 234,30 | 8,32% | 1.084.262,00 |
| 02.06.2020 | 210,60 | 216,70 | 209,10 | 216,30 | 5,72% | 887.375,00 |
| 29.05.2020 | 205,50 | 207,10 | 203,60 | 204,60 | -1,54% | 1.364.622,00 |
| 28.05.2020 | 211,40 | 212,40 | 206,90 | 207,80 | -1,05% | 694.125,00 |
| 27.05.2020 | 209,50 | 214,70 | 208,50 | 210,00 | 0,29% | 879.994,00 |
| 26.05.2020 | 200,30 | 210,50 | 199,85 | 209,40 | 5,76% | 1.009.339,00 |
| 25.05.2020 | 194,70 | 198,00 | 192,10 | 198,00 | 2,59% | 461.771,00 |
| 22.05.2020 | 186,20 | 194,50 | 185,10 | 193,00 | 1,82% | 588.353,00 |
| 21.05.2020 | 188,50 | 191,15 | 187,25 | 189,55 | -0,66% | 368.333,00 |
| 20.05.2020 | 187,35 | 190,80 | 184,20 | 190,80 | 1,30% | 492.438,00 |
| 19.05.2020 | 190,00 | 191,00 | 186,55 | 188,35 | -1,52% | 797.380,00 |
| 18.05.2020 | 182,90 | 191,90 | 182,70 | 191,25 | 6,64% | 678.780,00 |
| 15.05.2020 | 178,80 | 181,55 | 177,40 | 179,35 | 1,01% | 843.976,00 |
| 14.05.2020 | 180,10 | 181,70 | 173,45 | 177,55 | -2,79% | 828.673,00 |
| 13.05.2020 | 185,45 | 187,25 | 182,65 | 182,65 | -2,90% | 596.304,00 |
| 12.05.2020 | 188,50 | 192,75 | 188,00 | 188,10 | -0,82% | 459.999,00 |
| 11.05.2020 | 191,95 | 193,25 | 188,00 | 189,65 | -0,73% | 537.847,00 |
| 08.05.2020 | 197,60 | 197,60 | 190,10 | 191,05 | -1,98% | 491.562,00 |
| 07.05.2020 | 190,80 | 195,95 | 189,65 | 194,90 | 1,78% | 505.527,00 |
| 06.05.2020 | 193,80 | 195,95 | 191,10 | 191,50 | -1,06% | 640.647,00 |
| 05.05.2020 | 195,75 | 196,00 | 191,35 | 193,55 | -0,18% | 759.010,00 |
| 04.05.2020 | 195,30 | 196,55 | 191,60 | 193,90 | -3,44% | 922.529,00 |
| 30.04.2020 | 212,50 | 212,50 | 200,80 | 200,80 | -9,02% | 1.564.776,00 |