Börse:
264,950€
Echtzeit-Aktienkurs MUENCH.RUECKVERS.VNA O.N.
Bid:
264,950€
Ask:
264,950€
Aktienkurse zur MUENCH.RUECKVERS.VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2021 | 264,90 | 266,05 | 263,65 | 264,55 | -0,02% | 341.501,00 |
| 08.04.2021 | 268,85 | 268,85 | 264,40 | 264,60 | -1,03% | 417.505,00 |
| 07.04.2021 | 263,50 | 267,60 | 263,20 | 267,35 | 1,60% | 384.837,00 |
| 06.04.2021 | 267,55 | 269,30 | 263,15 | 263,15 | -0,44% | 381.335,00 |
| 01.04.2021 | 262,90 | 266,40 | 262,00 | 264,30 | 0,65% | 299.577,00 |
| 31.03.2021 | 264,30 | 265,80 | 262,00 | 262,60 | -0,91% | 330.200,00 |
| 30.03.2021 | 262,50 | 265,50 | 262,50 | 265,00 | 1,84% | 293.764,00 |
| 29.03.2021 | 261,70 | 263,50 | 260,10 | 260,20 | -0,15% | 238.650,00 |
| 26.03.2021 | 262,30 | 263,30 | 259,90 | 260,60 | -0,15% | 284.771,00 |
| 25.03.2021 | 259,80 | 261,30 | 257,20 | 261,00 | -0,08% | 220.754,00 |
| 24.03.2021 | 257,00 | 261,20 | 256,20 | 261,20 | 0,89% | 283.335,00 |
| 23.03.2021 | 257,80 | 259,90 | 255,70 | 258,90 | 0,27% | 299.397,00 |
| 22.03.2021 | 259,80 | 260,70 | 257,60 | 258,20 | -1,30% | 388.829,00 |
| 19.03.2021 | 262,10 | 264,00 | 259,60 | 261,60 | -0,72% | 952.802,00 |
| 18.03.2021 | 259,70 | 264,80 | 259,70 | 263,50 | 1,82% | 487.145,00 |
| 17.03.2021 | 263,60 | 264,00 | 258,80 | 258,80 | -2,23% | 496.675,00 |
| 16.03.2021 | 263,60 | 265,50 | 263,10 | 264,70 | 0,76% | 330.124,00 |
| 15.03.2021 | 265,00 | 266,10 | 262,10 | 262,70 | -1,20% | 361.631,00 |
| 12.03.2021 | 263,00 | 266,00 | 263,00 | 265,90 | 0,80% | 274.528,00 |
| 11.03.2021 | 264,80 | 265,00 | 260,90 | 263,80 | -0,23% | 354.751,00 |
| 10.03.2021 | 263,50 | 267,10 | 262,40 | 264,40 | 0,27% | 447.792,00 |
| 09.03.2021 | 264,90 | 266,10 | 262,50 | 263,70 | -0,57% | 571.930,00 |
| 08.03.2021 | 257,90 | 266,80 | 256,80 | 265,20 | 3,84% | 602.556,00 |
| 05.03.2021 | 259,90 | 260,30 | 253,70 | 255,40 | -2,15% | 480.591,00 |
| 04.03.2021 | 252,30 | 261,00 | 251,80 | 261,00 | 2,23% | 620.924,00 |
| 03.03.2021 | 251,00 | 255,50 | 250,20 | 255,30 | 1,92% | 481.348,00 |
| 02.03.2021 | 244,70 | 251,00 | 244,20 | 250,50 | 2,08% | 387.928,00 |
| 01.03.2021 | 245,10 | 247,20 | 244,50 | 245,40 | 0,99% | 295.936,00 |
| 26.02.2021 | 243,20 | 246,70 | 241,70 | 243,00 | -0,82% | 555.135,00 |
| 25.02.2021 | 243,00 | 250,20 | 242,30 | 245,00 | 1,53% | 705.589,00 |
| 24.02.2021 | 237,00 | 241,40 | 236,10 | 241,30 | 1,64% | 316.047,00 |
| 23.02.2021 | 239,00 | 240,30 | 236,20 | 237,40 | -0,21% | 329.711,00 |
| 22.02.2021 | 236,40 | 238,70 | 232,80 | 237,90 | 0,81% | 308.233,00 |
| 19.02.2021 | 234,90 | 237,10 | 234,60 | 236,00 | 1,03% | 339.392,00 |
| 18.02.2021 | 232,90 | 234,70 | 230,70 | 233,60 | -0,13% | 378.613,00 |
| 17.02.2021 | 235,20 | 235,60 | 232,50 | 233,90 | -0,68% | 280.755,00 |
| 16.02.2021 | 235,50 | 235,90 | 233,40 | 235,50 | -0,04% | 332.288,00 |
| 15.02.2021 | 235,20 | 236,50 | 233,90 | 235,60 | 0,86% | 263.002,00 |
| 12.02.2021 | 232,00 | 234,00 | 231,20 | 233,60 | 0,26% | 244.936,00 |
| 11.02.2021 | 232,50 | 234,00 | 230,20 | 233,00 | 0,00% | 245.177,00 |
| 10.02.2021 | 235,00 | 235,00 | 230,80 | 233,00 | -0,34% | 332.188,00 |
| 09.02.2021 | 232,50 | 234,30 | 230,70 | 233,80 | 0,73% | 272.791,00 |
| 08.02.2021 | 235,50 | 235,70 | 232,10 | 232,10 | -0,68% | 212.237,00 |
| 05.02.2021 | 235,00 | 237,30 | 232,40 | 233,70 | -0,55% | 313.750,00 |
| 04.02.2021 | 231,10 | 236,30 | 230,60 | 235,00 | 2,17% | 330.836,00 |
| 03.02.2021 | 232,00 | 232,90 | 228,90 | 230,00 | 0,31% | 327.635,00 |
| 02.02.2021 | 225,00 | 230,10 | 223,70 | 229,30 | 2,73% | 480.535,00 |
| 01.02.2021 | 222,00 | 223,90 | 221,10 | 223,20 | 2,01% | 407.595,00 |
| 29.01.2021 | 222,70 | 224,40 | 218,80 | 218,80 | -3,40% | 761.034,00 |
| 28.01.2021 | 221,30 | 229,20 | 219,30 | 226,50 | 1,52% | 682.639,00 |
| 27.01.2021 | 225,10 | 227,00 | 221,80 | 223,10 | -1,46% | 530.602,00 |
| 26.01.2021 | 223,60 | 227,80 | 223,60 | 226,40 | 1,39% | 543.693,00 |
| 25.01.2021 | 230,00 | 231,20 | 222,10 | 223,30 | -2,28% | 559.096,00 |
| 22.01.2021 | 231,60 | 231,90 | 228,50 | 228,50 | -1,89% | 507.075,00 |
| 21.01.2021 | 237,40 | 238,80 | 232,90 | 232,90 | -1,81% | 317.884,00 |
| 20.01.2021 | 237,70 | 239,90 | 236,30 | 237,20 | 0,08% | 295.217,00 |
| 19.01.2021 | 238,70 | 240,10 | 236,10 | 237,00 | -0,21% | 352.523,00 |
| 18.01.2021 | 235,80 | 238,00 | 235,40 | 237,50 | -0,08% | 205.729,00 |
| 15.01.2021 | 237,80 | 240,00 | 234,30 | 237,70 | -0,50% | 479.044,00 |
| 14.01.2021 | 238,10 | 240,70 | 237,10 | 238,90 | 0,38% | 324.376,00 |
| 13.01.2021 | 238,90 | 239,00 | 235,70 | 238,00 | -0,50% | 370.358,00 |
| 12.01.2021 | 240,70 | 242,30 | 238,70 | 239,20 | -0,54% | 301.147,00 |
| 11.01.2021 | 241,30 | 242,30 | 239,60 | 240,50 | -0,87% | 310.268,00 |
| 08.01.2021 | 244,20 | 244,90 | 241,30 | 242,60 | 0,08% | 325.235,00 |
| 07.01.2021 | 246,40 | 247,50 | 242,40 | 242,40 | -1,46% | 378.180,00 |
| 06.01.2021 | 239,00 | 247,30 | 237,20 | 246,00 | 3,67% | 586.532,00 |
| 05.01.2021 | 237,00 | 242,20 | 236,30 | 237,30 | -0,34% | 470.024,00 |
| 04.01.2021 | 245,60 | 246,00 | 236,70 | 238,10 | -1,94% | 401.671,00 |
| 30.12.2020 | 243,60 | 245,60 | 242,80 | 242,80 | -0,41% | 165.429,00 |
| 29.12.2020 | 245,00 | 247,00 | 243,20 | 243,80 | -0,12% | 258.539,00 |
| 28.12.2020 | 245,10 | 245,60 | 242,20 | 244,10 | 0,95% | 225.114,00 |
| 23.12.2020 | 237,50 | 242,30 | 237,40 | 241,80 | 1,94% | 246.062,00 |
| 22.12.2020 | 236,30 | 239,10 | 235,60 | 237,20 | 0,94% | 310.667,00 |
| 21.12.2020 | 240,10 | 240,20 | 230,40 | 235,00 | -4,16% | 747.073,00 |
| 18.12.2020 | 249,30 | 250,20 | 245,20 | 245,20 | -1,92% | 1.167.438,00 |
| 17.12.2020 | 251,00 | 252,90 | 249,80 | 250,00 | 0,40% | 591.963,00 |
| 16.12.2020 | 244,40 | 249,60 | 243,10 | 249,00 | 2,05% | 502.328,00 |
| 15.12.2020 | 241,90 | 244,00 | 239,20 | 244,00 | 2,35% | 403.724,00 |
| 14.12.2020 | 235,80 | 241,10 | 235,60 | 238,40 | 2,41% | 434.179,00 |
| 11.12.2020 | 237,90 | 238,40 | 230,80 | 232,80 | -2,72% | 394.013,00 |
| 10.12.2020 | 239,70 | 241,40 | 234,50 | 239,30 | -0,29% | 482.792,00 |
| 09.12.2020 | 239,00 | 242,60 | 239,00 | 240,00 | 0,76% | 347.052,00 |
| 08.12.2020 | 238,80 | 241,10 | 238,10 | 238,20 | -0,50% | 296.265,00 |
| 07.12.2020 | 239,90 | 240,90 | 236,50 | 239,40 | -0,87% | 313.528,00 |
| 04.12.2020 | 241,00 | 242,70 | 240,40 | 241,50 | 0,04% | 243.791,00 |
| 03.12.2020 | 243,50 | 243,60 | 241,30 | 241,40 | -0,98% | 269.214,00 |
| 02.12.2020 | 242,10 | 244,70 | 240,70 | 243,80 | 0,54% | 423.366,00 |
| 01.12.2020 | 235,10 | 242,80 | 235,00 | 242,50 | 3,81% | 592.560,00 |
| 30.11.2020 | 235,30 | 238,10 | 232,80 | 233,60 | -0,93% | 790.188,00 |
| 27.11.2020 | 236,40 | 237,30 | 235,00 | 235,80 | -1,01% | 437.347,00 |
| 26.11.2020 | 238,60 | 239,60 | 236,70 | 238,20 | -0,33% | 220.164,00 |
| 25.11.2020 | 242,70 | 243,00 | 236,30 | 239,00 | -1,52% | 496.378,00 |
| 24.11.2020 | 237,40 | 242,70 | 236,50 | 242,70 | 3,19% | 580.060,00 |
| 23.11.2020 | 236,40 | 239,30 | 234,20 | 235,20 | 0,17% | 358.022,00 |
| 20.11.2020 | 235,30 | 237,80 | 234,20 | 234,80 | -0,55% | 479.021,00 |
| 19.11.2020 | 239,00 | 241,10 | 236,10 | 236,10 | -3,36% | 633.097,00 |
| 18.11.2020 | 241,20 | 244,30 | 240,10 | 244,30 | 0,87% | 346.635,00 |
| 17.11.2020 | 238,10 | 242,20 | 236,80 | 242,20 | 1,51% | 362.461,00 |
| 16.11.2020 | 236,90 | 241,20 | 235,60 | 238,60 | 1,75% | 448.483,00 |
| 13.11.2020 | 230,10 | 235,60 | 228,80 | 234,50 | 1,25% | 438.013,00 |