Deutsche Märkte schließen in 1 Stunde 14 Minute

Münchener Rückversicherungs-Gesellschaft Aktiengesellschaft in München (MUV2.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
431,70+13,20 (+3,15%)
Ab 04:01PM CEST. Markt geöffnet.
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Apr. 2024419,00432,00417,60431,70431,70281.313
22. Apr. 2024418,90419,90415,80418,50418,50192.072
19. Apr. 2024412,40415,00409,40415,00415,00327.548
18. Apr. 2024412,40414,30409,70413,00413,00223.303
17. Apr. 2024412,00416,30409,10409,10409,10272.721
16. Apr. 2024413,10415,60410,60411,00411,00221.034
15. Apr. 2024418,60422,30416,80419,20419,20180.082
12. Apr. 2024418,00420,10413,20415,60415,60214.677
11. Apr. 2024419,20419,40412,80416,10416,10200.995
10. Apr. 2024414,80419,20411,80419,20419,20250.560
09. Apr. 2024425,20426,00412,40413,60413,60285.556
08. Apr. 2024425,40428,40424,60426,50426,50169.015
05. Apr. 2024434,00435,30421,00424,40424,40463.828
04. Apr. 2024444,70447,80437,40437,40437,40221.685
03. Apr. 2024451,80452,60443,80445,10445,10237.685
02. Apr. 2024452,30453,90447,90451,00451,00244.412
28. März 2024447,80453,20446,20452,30452,30267.041
27. März 2024444,90451,80444,60450,30450,30279.314
26. März 2024438,00444,70437,20443,80443,80243.942
25. März 2024436,90437,30433,50436,60436,60238.136
22. März 2024443,90443,90435,20436,50436,50310.765
21. März 2024449,40449,90438,80443,80443,80362.560
20. März 2024454,10454,10446,00448,00448,00384.759
19. März 2024445,60453,60445,30453,60453,60278.927
18. März 2024444,00447,10442,10445,80445,80241.062
15. März 2024443,30450,40441,50445,80445,80851.213
14. März 2024440,50442,20438,50442,20442,20245.443
13. März 2024440,20442,30437,70440,50440,50252.916
12. März 2024439,00440,00433,80440,00440,00257.593
11. März 2024436,00438,60432,50438,50438,50236.507
08. März 2024437,00440,30436,80439,40439,40237.976
07. März 2024430,10436,40429,30436,20436,20330.768
06. März 2024432,50432,50429,10430,70430,70283.584
05. März 2024430,00431,80427,20430,80430,80152.407
04. März 2024427,00430,00426,30429,70429,70212.680
01. März 2024432,60433,50424,80424,80424,80284.436
29. Feb. 2024424,80434,40424,60430,40430,40509.479
28. Feb. 2024424,20427,90421,80424,80424,80265.915
27. Feb. 2024430,00430,30415,70421,60421,60399.098
26. Feb. 2024423,40426,10421,50421,50421,50229.328
23. Feb. 2024420,00424,90418,50423,40423,40221.107
22. Feb. 2024414,60420,20414,60419,30419,30258.366
21. Feb. 2024412,50415,50411,00413,10413,10144.452
20. Feb. 2024407,80412,80407,20412,80412,80132.527
19. Feb. 2024408,80410,90407,40407,40407,40166.487
16. Feb. 2024413,50416,30406,40408,70408,70284.413
15. Feb. 2024411,00413,40409,70413,40413,40199.399
14. Feb. 2024410,90414,00409,10409,90409,90207.117
13. Feb. 2024406,40412,90406,40410,60410,60327.385
12. Feb. 2024401,00406,30399,40406,30406,30191.940
09. Feb. 2024400,90401,60396,90400,70400,70247.729
08. Feb. 2024401,60402,30397,50400,80400,80202.696
07. Feb. 2024398,10402,00396,10401,00401,00233.508
06. Feb. 2024395,90399,10394,30397,50397,50221.082
05. Feb. 2024391,10394,80390,30394,70394,70210.199
02. Feb. 2024393,70393,70389,00390,90390,90210.925
01. Feb. 2024391,20394,90389,90391,80391,80232.736
31. Jan. 2024396,60398,20392,80394,20394,20336.660
30. Jan. 2024396,00398,00393,60393,60393,60264.354
29. Jan. 2024396,30398,80394,50395,50395,50187.531
26. Jan. 2024395,60399,00395,20396,30396,30244.355
25. Jan. 2024398,00400,30395,90396,00396,00273.197
24. Jan. 2024390,60396,60388,90396,40396,40282.559
23. Jan. 2024399,20399,20392,50393,00393,00275.975
22. Jan. 2024396,20398,70393,50398,40398,40250.230
19. Jan. 2024394,70396,50393,10393,50393,50332.735
18. Jan. 2024391,90394,50390,00393,50393,50285.117
17. Jan. 2024385,70393,60384,00392,80392,80414.884
16. Jan. 2024382,40383,00377,10382,80382,80288.501
15. Jan. 2024383,30385,60381,90385,00385,00225.491
12. Jan. 2024376,10382,70376,10381,50381,50277.345
11. Jan. 2024380,40383,70374,10374,30374,30249.004
10. Jan. 2024376,60379,60375,30379,60379,60193.185
09. Jan. 2024383,20383,80374,30376,80376,80263.138
08. Jan. 2024383,60385,40382,70383,00383,00181.073
05. Jan. 2024382,80385,40381,10384,60384,60213.738
04. Jan. 2024381,30384,00380,90384,00384,00261.766
03. Jan. 2024380,10383,70379,80381,00381,00266.440
02. Jan. 2024377,60382,20375,60377,80377,80244.017
29. Dez. 2023376,90378,00375,10375,10375,10164.022
28. Dez. 2023379,10380,10376,80376,80376,80182.689
27. Dez. 2023381,30382,00378,50378,50378,50169.185
22. Dez. 2023381,00382,60380,20382,00382,00183.454
21. Dez. 2023382,10383,40378,60379,20379,20196.293
20. Dez. 2023380,00382,10378,40381,00381,00231.945
19. Dez. 2023377,90380,60373,70379,80379,80295.789
18. Dez. 2023378,40379,30376,50377,80377,80270.190
15. Dez. 2023383,00383,00374,40376,10376,10934.300
14. Dez. 2023393,90395,30376,10376,60376,60797.576
13. Dez. 2023397,10400,40394,80399,40399,40233.998
12. Dez. 2023391,10396,70391,00396,70396,70266.423
11. Dez. 2023392,00393,10390,40393,00393,00239.799
08. Dez. 2023392,20392,60387,60391,30391,30297.600
07. Dez. 2023393,50395,20391,30391,30391,30218.766
06. Dez. 2023394,70395,20391,70392,00392,00303.446
05. Dez. 2023393,00393,80389,20393,50393,50258.604
04. Dez. 2023390,10392,00387,60392,00392,00210.929
01. Dez. 2023393,20393,80390,90392,00392,00225.002
30. Nov. 2023389,20392,00387,50390,80390,80529.393
29. Nov. 2023388,60389,60384,00387,50387,50247.526
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...