Börse:
193,425€
3,55%
Echtzeit-Aktienkurs MUENCH.RUECKVERS.VNA O.N.
Bid:
193,400€
Ask:
193,450€
Aktienkurse zur MUENCH.RUECKVERS.VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 189,50 | 193,85 | 186,95 | 192,35 | 2,97% | 909.620,00 |
| 08.04.2020 | 187,10 | 188,25 | 182,85 | 186,80 | -0,64% | 574.965,00 |
| 07.04.2020 | 190,25 | 194,45 | 183,85 | 188,00 | 3,41% | 842.471,00 |
| 06.04.2020 | 178,55 | 181,90 | 177,10 | 181,80 | 6,32% | 720.453,00 |
| 03.04.2020 | 174,40 | 174,90 | 170,30 | 171,00 | -3,28% | 939.591,00 |
| 02.04.2020 | 176,05 | 179,05 | 172,50 | 176,80 | 0,94% | 779.139,00 |
| 01.04.2020 | 177,00 | 181,95 | 172,25 | 175,15 | -4,86% | 994.461,00 |
| 31.03.2020 | 184,00 | 189,95 | 180,60 | 184,10 | 1,49% | 998.191,00 |
| 30.03.2020 | 184,00 | 185,15 | 173,90 | 181,40 | -0,60% | 867.606,00 |
| 27.03.2020 | 181,95 | 183,15 | 175,35 | 182,50 | -2,30% | 1.090.311,00 |
| 26.03.2020 | 181,10 | 186,80 | 175,65 | 186,80 | 0,21% | 1.161.863,00 |
| 25.03.2020 | 194,00 | 196,00 | 176,00 | 186,40 | 0,46% | 1.316.655,00 |
| 24.03.2020 | 164,20 | 189,00 | 161,90 | 185,55 | 20,17% | 1.854.594,00 |
| 23.03.2020 | 150,00 | 161,85 | 148,40 | 154,40 | -1,50% | 1.615.811,00 |
| 20.03.2020 | 171,00 | 178,65 | 155,50 | 156,75 | -3,51% | 2.344.528,00 |
| 19.03.2020 | 145,95 | 163,95 | 141,10 | 162,45 | 11,46% | 1.964.948,00 |
| 18.03.2020 | 151,10 | 154,30 | 145,75 | 145,75 | -6,63% | 1.681.491,00 |
| 17.03.2020 | 167,10 | 169,15 | 149,10 | 156,10 | -2,53% | 1.880.578,00 |
| 16.03.2020 | 162,00 | 168,00 | 150,10 | 160,15 | -6,51% | 2.240.806,00 |
| 13.03.2020 | 175,80 | 185,00 | 167,30 | 171,30 | 0,26% | 2.375.010,00 |
| 12.03.2020 | 194,35 | 196,75 | 170,30 | 170,85 | -17,74% | 2.687.562,00 |
| 11.03.2020 | 213,60 | 215,50 | 206,80 | 207,70 | -1,94% | 1.179.591,00 |
| 10.03.2020 | 219,70 | 226,50 | 210,00 | 211,80 | -2,53% | 1.638.827,00 |
| 09.03.2020 | 220,00 | 226,00 | 216,90 | 217,30 | -7,65% | 2.011.230,00 |
| 06.03.2020 | 238,70 | 242,90 | 233,70 | 235,30 | -3,49% | 991.577,00 |
| 05.03.2020 | 246,60 | 247,00 | 239,60 | 243,80 | 0,21% | 936.182,00 |
| 04.03.2020 | 240,00 | 245,40 | 238,20 | 243,30 | 2,53% | 998.784,00 |
| 03.03.2020 | 239,00 | 244,70 | 236,90 | 237,30 | 1,32% | 1.396.244,00 |
| 02.03.2020 | 231,00 | 237,80 | 228,20 | 234,20 | 1,52% | 1.355.459,00 |
| 28.02.2020 | 226,00 | 238,60 | 222,20 | 230,70 | -5,68% | 2.030.609,00 |
| 27.02.2020 | 251,00 | 252,70 | 243,50 | 244,60 | -4,00% | 1.232.276,00 |
| 26.02.2020 | 253,30 | 255,50 | 247,10 | 254,80 | -0,23% | 1.236.469,00 |
| 25.02.2020 | 264,80 | 266,10 | 255,20 | 255,40 | -2,96% | 902.999,00 |
| 24.02.2020 | 266,90 | 268,70 | 261,50 | 263,20 | -4,01% | 875.455,00 |
| 21.02.2020 | 273,90 | 275,90 | 272,90 | 274,20 | -0,11% | 604.841,00 |
| 20.02.2020 | 280,90 | 281,10 | 274,50 | 274,50 | -2,42% | 543.049,00 |
| 19.02.2020 | 281,60 | 282,00 | 280,40 | 281,30 | 0,00% | 330.689,00 |
| 18.02.2020 | 281,30 | 282,50 | 280,50 | 281,30 | -0,46% | 285.483,00 |
| 17.02.2020 | 283,80 | 284,20 | 281,50 | 282,60 | 0,11% | 226.305,00 |
| 14.02.2020 | 281,20 | 283,10 | 281,20 | 282,30 | 0,39% | 278.490,00 |
| 13.02.2020 | 277,30 | 281,20 | 277,30 | 281,20 | 0,93% | 420.588,00 |
| 12.02.2020 | 278,10 | 279,20 | 277,30 | 278,60 | 0,43% | 303.334,00 |
| 11.02.2020 | 278,40 | 278,60 | 276,70 | 277,40 | -0,04% | 325.462,00 |
| 10.02.2020 | 277,30 | 278,00 | 276,70 | 277,50 | -0,11% | 264.775,00 |
| 07.02.2020 | 276,30 | 278,40 | 276,20 | 277,80 | 0,58% | 394.481,00 |
| 06.02.2020 | 276,50 | 277,80 | 275,70 | 276,20 | 0,55% | 439.070,00 |
| 05.02.2020 | 271,40 | 274,70 | 271,20 | 274,70 | 0,99% | 486.128,00 |
| 04.02.2020 | 270,90 | 272,30 | 270,60 | 272,00 | 0,63% | 399.733,00 |
| 03.02.2020 | 266,60 | 270,90 | 266,60 | 270,30 | 1,50% | 426.481,00 |
| 31.01.2020 | 269,30 | 270,50 | 266,30 | 266,30 | -0,93% | 495.010,00 |
| 30.01.2020 | 270,30 | 270,80 | 268,40 | 268,80 | -1,18% | 391.693,00 |
| 29.01.2020 | 271,20 | 272,40 | 270,70 | 272,00 | 0,26% | 249.891,00 |
| 28.01.2020 | 267,50 | 271,90 | 267,00 | 271,30 | 1,72% | 394.065,00 |
| 27.01.2020 | 270,10 | 271,00 | 266,30 | 266,70 | -2,20% | 515.812,00 |
| 24.01.2020 | 270,90 | 273,20 | 270,50 | 272,70 | 1,19% | 451.082,00 |
| 23.01.2020 | 270,80 | 272,90 | 269,50 | 269,50 | -0,63% | 541.310,00 |
| 22.01.2020 | 271,50 | 273,30 | 270,60 | 271,20 | 0,30% | 487.235,00 |
| 21.01.2020 | 270,90 | 272,30 | 269,50 | 270,40 | -0,44% | 453.426,00 |
| 20.01.2020 | 268,50 | 271,60 | 268,20 | 271,60 | 1,12% | 266.411,00 |
| 17.01.2020 | 268,00 | 269,50 | 266,60 | 268,60 | 0,45% | 546.077,00 |
| 16.01.2020 | 267,50 | 268,90 | 266,40 | 267,40 | 0,00% | 291.241,00 |
| 15.01.2020 | 267,40 | 268,10 | 266,00 | 267,40 | -0,04% | 375.649,00 |
| 14.01.2020 | 267,00 | 268,30 | 265,60 | 267,50 | -0,04% | 332.308,00 |
| 13.01.2020 | 268,50 | 269,10 | 266,70 | 267,60 | -0,07% | 308.918,00 |
| 10.01.2020 | 270,20 | 270,80 | 267,60 | 267,80 | -0,33% | 344.358,00 |
| 09.01.2020 | 266,20 | 269,00 | 266,20 | 268,70 | 1,40% | 488.812,00 |
| 08.01.2020 | 263,80 | 265,50 | 261,70 | 265,00 | 0,19% | 384.953,00 |
| 07.01.2020 | 263,20 | 265,80 | 263,10 | 264,50 | 0,69% | 359.749,00 |
| 06.01.2020 | 262,70 | 263,30 | 259,50 | 262,70 | 0,04% | 427.462,00 |
| 03.01.2020 | 264,60 | 265,20 | 261,30 | 262,60 | -1,24% | 421.465,00 |
| 02.01.2020 | 263,00 | 266,60 | 262,90 | 265,90 | 1,10% | 326.933,00 |
| 30.12.2019 | 266,00 | 266,00 | 263,00 | 263,00 | -0,90% | 269.153,00 |
| 27.12.2019 | 268,00 | 268,00 | 264,90 | 265,40 | -0,49% | 297.805,00 |
| 23.12.2019 | 266,90 | 266,90 | 264,80 | 266,70 | 0,23% | 307.713,00 |
| 20.12.2019 | 265,40 | 267,50 | 264,20 | 266,10 | 0,08% | 1.148.149,00 |
| 19.12.2019 | 264,50 | 266,00 | 263,60 | 265,90 | 0,26% | 517.223,00 |
| 18.12.2019 | 266,40 | 267,90 | 265,20 | 265,20 | -0,79% | 439.397,00 |
| 17.12.2019 | 265,00 | 267,50 | 264,70 | 267,30 | 0,79% | 553.586,00 |
| 16.12.2019 | 265,40 | 266,10 | 264,40 | 265,20 | 0,49% | 379.562,00 |
| 13.12.2019 | 266,40 | 266,70 | 262,90 | 263,90 | 0,04% | 639.397,00 |
| 12.12.2019 | 261,90 | 264,70 | 261,20 | 263,80 | 0,88% | 472.633,00 |
| 11.12.2019 | 260,40 | 262,50 | 259,90 | 261,50 | 0,50% | 443.512,00 |
| 10.12.2019 | 260,30 | 260,30 | 256,90 | 260,20 | -0,12% | 404.872,00 |
| 09.12.2019 | 260,00 | 260,90 | 259,30 | 260,50 | 0,42% | 316.234,00 |
| 06.12.2019 | 258,60 | 260,20 | 258,10 | 259,40 | 0,74% | 433.864,00 |
| 05.12.2019 | 260,00 | 260,40 | 257,50 | 257,50 | -0,54% | 322.937,00 |
| 04.12.2019 | 255,60 | 259,60 | 255,10 | 258,90 | 1,33% | 512.530,00 |
| 03.12.2019 | 256,50 | 259,40 | 255,10 | 255,50 | -0,12% | 600.954,00 |
| 02.12.2019 | 261,40 | 262,00 | 255,70 | 255,80 | -1,84% | 697.720,00 |
| 29.11.2019 | 260,00 | 262,00 | 258,30 | 260,60 | 0,08% | 548.379,00 |
| 28.11.2019 | 258,20 | 260,70 | 258,00 | 260,40 | 0,70% | 329.073,00 |
| 27.11.2019 | 257,60 | 258,90 | 256,80 | 258,60 | 0,86% | 393.796,00 |
| 26.11.2019 | 257,10 | 257,40 | 256,20 | 256,40 | -0,12% | 510.242,00 |
| 25.11.2019 | 256,00 | 257,30 | 255,50 | 256,70 | 0,71% | 447.892,00 |
| 22.11.2019 | 256,30 | 257,60 | 254,90 | 254,90 | -0,62% | 614.577,00 |
| 21.11.2019 | 256,80 | 257,90 | 256,30 | 256,50 | -0,50% | 573.307,00 |
| 20.11.2019 | 256,10 | 258,30 | 254,10 | 257,80 | 0,43% | 564.682,00 |
| 19.11.2019 | 258,00 | 259,50 | 256,20 | 256,70 | -0,08% | 515.256,00 |
| 18.11.2019 | 256,70 | 257,20 | 255,40 | 256,90 | 0,20% | 349.067,00 |
| 15.11.2019 | 255,20 | 256,70 | 254,80 | 256,40 | 0,71% | 495.467,00 |