Börse:
244,300€
1,03%
Echtzeit-Aktienkurs MUENCH.RUECKVERS.VNA O.N.
Bid:
244,100€
Ask:
244,500€
Aktienkurse zur MUENCH.RUECKVERS.VNA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2021 | 242,80 | 245,00 | 241,65 | 244,35 | 1,05% | 261.036,00 |
| 14.10.2021 | 240,00 | 242,45 | 238,70 | 241,80 | 1,11% | 200.262,00 |
| 13.10.2021 | 240,35 | 240,95 | 236,55 | 239,15 | -0,97% | 257.801,00 |
| 12.10.2021 | 239,35 | 241,55 | 238,55 | 241,50 | -0,21% | 191.905,00 |
| 11.10.2021 | 243,00 | 243,90 | 241,55 | 242,00 | -0,62% | 163.840,00 |
| 08.10.2021 | 242,60 | 243,80 | 241,60 | 243,50 | 0,54% | 208.725,00 |
| 07.10.2021 | 242,25 | 244,15 | 240,85 | 242,20 | 0,79% | 256.453,00 |
| 06.10.2021 | 241,95 | 241,95 | 236,55 | 240,30 | -1,09% | 296.554,00 |
| 05.10.2021 | 240,30 | 243,45 | 239,50 | 242,95 | 1,23% | 220.926,00 |
| 04.10.2021 | 237,00 | 242,45 | 236,20 | 240,00 | 1,16% | 424.948,00 |
| 01.10.2021 | 234,10 | 237,95 | 232,55 | 237,25 | 0,15% | 234.022,00 |
| 30.09.2021 | 240,85 | 241,10 | 236,70 | 236,90 | -1,13% | 276.451,00 |
| 29.09.2021 | 238,25 | 240,45 | 237,20 | 239,60 | 1,25% | 217.860,00 |
| 28.09.2021 | 241,40 | 242,65 | 236,60 | 236,65 | -1,91% | 308.836,00 |
| 27.09.2021 | 239,85 | 242,20 | 238,90 | 241,25 | 1,56% | 244.767,00 |
| 24.09.2021 | 237,15 | 238,20 | 235,35 | 237,55 | -0,19% | 181.038,00 |
| 23.09.2021 | 240,30 | 241,00 | 237,65 | 238,00 | -0,21% | 240.688,00 |
| 22.09.2021 | 234,80 | 239,05 | 234,20 | 238,50 | 2,45% | 330.849,00 |
| 21.09.2021 | 230,00 | 234,25 | 228,70 | 232,80 | 1,62% | 344.813,00 |
| 20.09.2021 | 236,00 | 236,35 | 228,15 | 229,10 | -4,48% | 614.715,00 |
| 17.09.2021 | 245,15 | 246,00 | 238,80 | 239,85 | -1,54% | 961.222,00 |
| 16.09.2021 | 244,70 | 244,90 | 242,70 | 243,60 | 0,08% | 240.922,00 |
| 15.09.2021 | 243,35 | 245,35 | 243,10 | 243,40 | -0,33% | 257.948,00 |
| 14.09.2021 | 244,50 | 246,65 | 244,20 | 244,20 | -0,35% | 256.958,00 |
| 13.09.2021 | 242,70 | 245,75 | 242,50 | 245,05 | 1,45% | 209.413,00 |
| 10.09.2021 | 245,40 | 245,55 | 241,45 | 241,55 | -1,37% | 295.587,00 |
| 09.09.2021 | 240,40 | 245,60 | 239,95 | 244,90 | 1,05% | 356.463,00 |
| 08.09.2021 | 240,00 | 243,50 | 237,65 | 242,35 | 0,48% | 270.408,00 |
| 07.09.2021 | 241,90 | 242,25 | 239,40 | 241,20 | -0,29% | 237.246,00 |
| 06.09.2021 | 242,10 | 243,10 | 241,25 | 241,90 | 0,10% | 265.349,00 |
| 03.09.2021 | 244,25 | 244,55 | 240,55 | 241,65 | -1,10% | 244.434,00 |
| 02.09.2021 | 247,35 | 247,35 | 243,30 | 244,35 | -1,23% | 230.579,00 |
| 01.09.2021 | 249,55 | 251,85 | 246,85 | 247,40 | -0,02% | 261.871,00 |
| 31.08.2021 | 248,95 | 249,00 | 245,55 | 247,45 | -0,48% | 469.239,00 |
| 30.08.2021 | 251,50 | 252,00 | 247,50 | 248,65 | -1,31% | 202.467,00 |
| 27.08.2021 | 251,00 | 252,30 | 250,35 | 251,95 | 0,16% | 180.075,00 |
| 26.08.2021 | 252,15 | 253,10 | 250,40 | 251,55 | -0,75% | 174.843,00 |
| 25.08.2021 | 256,90 | 257,15 | 253,10 | 253,45 | -1,29% | 187.908,00 |
| 24.08.2021 | 257,70 | 257,90 | 255,50 | 256,75 | -0,25% | 156.388,00 |
| 23.08.2021 | 258,85 | 259,50 | 256,65 | 257,40 | -0,06% | 206.495,00 |
| 20.08.2021 | 254,45 | 257,55 | 253,55 | 257,55 | 1,02% | 324.588,00 |
| 19.08.2021 | 252,20 | 255,65 | 251,55 | 254,95 | -0,29% | 415.283,00 |
| 18.08.2021 | 254,10 | 255,70 | 252,65 | 255,70 | 0,39% | 313.513,00 |
| 17.08.2021 | 252,00 | 254,90 | 250,40 | 254,70 | 0,79% | 332.515,00 |
| 16.08.2021 | 250,40 | 252,70 | 249,60 | 252,70 | 0,18% | 306.798,00 |
| 13.08.2021 | 249,00 | 252,50 | 248,35 | 252,25 | 1,16% | 376.344,00 |
| 12.08.2021 | 244,95 | 249,60 | 244,65 | 249,35 | 1,57% | 441.320,00 |
| 11.08.2021 | 241,05 | 247,25 | 240,20 | 245,50 | 2,27% | 440.500,00 |
| 10.08.2021 | 237,80 | 241,50 | 236,35 | 240,05 | 1,42% | 344.285,00 |
| 09.08.2021 | 234,60 | 236,95 | 234,45 | 236,70 | 0,98% | 251.442,00 |
| 06.08.2021 | 232,40 | 236,15 | 231,20 | 234,40 | 1,10% | 345.849,00 |
| 05.08.2021 | 227,80 | 232,70 | 227,75 | 231,85 | 1,91% | 433.289,00 |
| 04.08.2021 | 226,00 | 227,70 | 224,65 | 227,50 | 1,11% | 286.794,00 |
| 03.08.2021 | 229,60 | 231,65 | 222,95 | 225,00 | -1,49% | 512.750,00 |
| 02.08.2021 | 229,15 | 231,75 | 228,40 | 228,40 | 0,22% | 292.600,00 |
| 30.07.2021 | 228,10 | 229,40 | 226,70 | 227,90 | -0,83% | 301.126,00 |
| 29.07.2021 | 228,55 | 231,20 | 227,85 | 229,80 | 0,52% | 220.380,00 |
| 28.07.2021 | 229,65 | 230,40 | 227,60 | 228,60 | -0,28% | 199.530,00 |
| 27.07.2021 | 227,20 | 229,45 | 225,10 | 229,25 | 0,20% | 273.795,00 |
| 26.07.2021 | 229,00 | 230,00 | 226,70 | 228,80 | -0,35% | 241.186,00 |
| 23.07.2021 | 227,90 | 229,90 | 226,15 | 229,60 | 1,19% | 242.583,00 |
| 22.07.2021 | 229,15 | 231,50 | 226,90 | 226,90 | -0,50% | 249.359,00 |
| 21.07.2021 | 223,40 | 229,85 | 221,90 | 228,05 | 3,45% | 657.844,00 |
| 20.07.2021 | 219,20 | 221,80 | 216,05 | 220,45 | 1,68% | 597.889,00 |
| 19.07.2021 | 224,20 | 225,10 | 215,25 | 216,80 | -4,95% | 815.021,00 |
| 16.07.2021 | 229,85 | 231,70 | 227,00 | 228,10 | -0,44% | 309.644,00 |
| 15.07.2021 | 230,20 | 230,65 | 228,55 | 229,10 | -0,61% | 236.823,00 |
| 14.07.2021 | 230,15 | 231,30 | 229,00 | 230,50 | -0,15% | 261.550,00 |
| 13.07.2021 | 232,00 | 232,80 | 230,80 | 230,85 | -0,43% | 250.130,00 |
| 12.07.2021 | 231,05 | 232,70 | 229,45 | 231,85 | 0,43% | 254.450,00 |
| 09.07.2021 | 226,50 | 231,10 | 226,50 | 230,85 | 2,35% | 390.231,00 |
| 08.07.2021 | 231,00 | 231,00 | 224,25 | 225,55 | -2,82% | 616.633,00 |
| 07.07.2021 | 231,15 | 232,80 | 230,60 | 232,10 | 0,48% | 270.661,00 |
| 06.07.2021 | 234,55 | 234,65 | 230,30 | 231,00 | -1,58% | 321.919,00 |
| 05.07.2021 | 233,25 | 235,35 | 231,75 | 234,70 | 0,62% | 163.276,00 |
| 02.07.2021 | 234,00 | 235,70 | 233,00 | 233,25 | -0,21% | 210.757,00 |
| 01.07.2021 | 232,65 | 235,05 | 231,65 | 233,75 | 1,21% | 259.781,00 |
| 30.06.2021 | 232,60 | 233,40 | 230,15 | 230,95 | -1,09% | 375.822,00 |
| 29.06.2021 | 234,60 | 235,70 | 233,50 | 233,50 | -0,28% | 283.493,00 |
| 28.06.2021 | 236,60 | 236,85 | 234,10 | 234,15 | -1,10% | 259.230,00 |
| 25.06.2021 | 236,95 | 237,80 | 235,60 | 236,75 | -0,19% | 213.547,00 |
| 24.06.2021 | 236,50 | 237,50 | 235,35 | 237,20 | 1,04% | 243.350,00 |
| 23.06.2021 | 240,70 | 240,90 | 234,75 | 234,75 | -2,33% | 307.901,00 |
| 22.06.2021 | 240,50 | 241,90 | 238,95 | 240,35 | 0,65% | 301.150,00 |
| 21.06.2021 | 236,30 | 238,95 | 233,55 | 238,80 | 0,89% | 261.469,00 |
| 18.06.2021 | 240,45 | 241,20 | 234,50 | 236,70 | -1,74% | 772.326,00 |
| 17.06.2021 | 240,35 | 244,00 | 240,20 | 240,90 | 0,04% | 341.881,00 |
| 16.06.2021 | 236,05 | 241,50 | 235,30 | 240,80 | 2,14% | 453.313,00 |
| 15.06.2021 | 235,30 | 238,05 | 235,05 | 235,75 | 0,79% | 303.473,00 |
| 14.06.2021 | 234,00 | 235,75 | 233,20 | 233,90 | 0,34% | 249.581,00 |
| 11.06.2021 | 231,45 | 233,75 | 229,40 | 233,10 | 0,60% | 312.578,00 |
| 10.06.2021 | 231,20 | 233,90 | 230,35 | 231,70 | 0,17% | 352.426,00 |
| 09.06.2021 | 234,70 | 234,70 | 230,80 | 231,30 | -1,34% | 361.582,00 |
| 08.06.2021 | 235,10 | 236,05 | 232,45 | 234,45 | -0,57% | 382.381,00 |
| 07.06.2021 | 237,70 | 237,75 | 235,80 | 235,80 | -0,80% | 236.732,00 |
| 04.06.2021 | 235,90 | 238,15 | 234,90 | 237,70 | 0,70% | 261.972,00 |
| 03.06.2021 | 236,90 | 237,55 | 234,45 | 236,05 | -0,27% | 203.777,00 |
| 02.06.2021 | 237,00 | 238,70 | 236,25 | 236,70 | -0,36% | 243.906,00 |
| 01.06.2021 | 237,05 | 239,80 | 236,00 | 237,55 | 0,59% | 250.008,00 |
| 31.05.2021 | 236,50 | 237,90 | 236,00 | 236,15 | 0,02% | 233.524,00 |