Deutsche Märkte geschlossen

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

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
462,10+7,00 (+1,54%)
Börsenschluss: 05:39PM CEST
Zeitraum:
26. Mai 2023 - 26. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Mai 2024451,40462,70450,10462,10462,10-
23. Mai 2024462,70463,40455,10455,10455,10237.976
22. Mai 2024461,90464,60460,60461,50461,50203.446
21. Mai 2024458,20461,10456,40460,90460,90237.625
20. Mai 2024458,60460,80457,20458,20458,20117.899
17. Mai 2024455,10460,40454,20457,80457,80399.213
16. Mai 2024447,60456,20447,30454,40454,40318.079
15. Mai 2024448,80449,50444,00446,00446,00226.566
14. Mai 2024446,70446,90441,10446,70446,70281.699
13. Mai 2024456,10458,00445,70447,50447,50313.705
10. Mai 2024448,00455,40445,40455,40455,40536.296
09. Mai 2024437,20441,60433,70441,60441,60274.924
08. Mai 2024424,20433,40422,90433,40433,40373.050
07. Mai 2024414,90420,30412,40420,00420,00265.881
06. Mai 2024404,00414,30404,00414,30414,30242.606
03. Mai 2024411,50411,70401,70402,60402,60306.188
02. Mai 2024413,50415,30409,30409,90409,90220.409
30. Apr. 2024415,10416,80411,70412,20412,20268.763
29. Apr. 2024415,40416,50412,50414,30414,30155.795
26. Apr. 2024413,50418,40408,20413,50413,50353.497
26. Apr. 202415 Dividende
25. Apr. 2024431,50432,00418,80423,20408,20320.002
24. Apr. 2024433,00434,00428,50430,60415,34351.358
23. Apr. 2024419,00436,40417,60435,00419,58521.614
22. Apr. 2024418,90419,90415,80418,50403,67192.072
19. Apr. 2024412,40415,00409,40415,00400,29327.548
18. Apr. 2024412,40414,30409,70413,00398,36223.303
17. Apr. 2024412,00416,30409,10409,10394,60272.721
16. Apr. 2024413,10415,60410,60411,00396,43221.034
15. Apr. 2024418,60422,30416,80419,20404,34180.082
12. Apr. 2024418,00420,10413,20415,60400,87214.677
11. Apr. 2024419,20419,40412,80416,10401,35200.995
10. Apr. 2024414,80419,20411,80419,20404,34250.560
09. Apr. 2024425,20426,00412,40413,60398,94285.556
08. Apr. 2024425,40428,40424,60426,50411,38169.015
05. Apr. 2024434,00435,30421,00424,40409,36463.828
04. Apr. 2024444,70447,80437,40437,40421,90221.685
03. Apr. 2024451,80452,60443,80445,10429,32237.685
02. Apr. 2024452,30453,90447,90451,00435,01244.412
28. März 2024447,80453,20446,20452,30436,27267.041
27. März 2024444,90451,80444,60450,30434,34279.314
26. März 2024438,00444,70437,20443,80428,07243.942
25. März 2024436,90437,30433,50436,60421,13238.136
22. März 2024443,90443,90435,20436,50421,03310.765
21. März 2024449,40449,90438,80443,80428,07362.560
20. März 2024454,10454,10446,00448,00432,12384.759
19. März 2024445,60453,60445,30453,60437,52278.927
18. März 2024444,00447,10442,10445,80430,00241.062
15. März 2024443,30450,40441,50445,80430,00851.213
14. März 2024440,50442,20438,50442,20426,53245.443
13. März 2024440,20442,30437,70440,50424,89252.916
12. März 2024439,00440,00433,80440,00424,40257.593
11. März 2024436,00438,60432,50438,50422,96236.507
08. März 2024437,00440,30436,80439,40423,83237.976
07. März 2024430,10436,40429,30436,20420,74330.768
06. März 2024432,50432,50429,10430,70415,43283.584
05. März 2024430,00431,80427,20430,80415,53152.407
04. März 2024427,00430,00426,30429,70414,47212.680
01. März 2024432,60433,50424,80424,80409,74284.436
29. Feb. 2024424,80434,40424,60430,40415,14509.479
28. Feb. 2024424,20427,90421,80424,80409,74265.915
27. Feb. 2024430,00430,30415,70421,60406,66399.098
26. Feb. 2024423,40426,10421,50421,50406,56229.328
23. Feb. 2024420,00424,90418,50423,40408,39221.107
22. Feb. 2024414,60420,20414,60419,30404,44258.366
21. Feb. 2024412,50415,50411,00413,10398,46144.452
20. Feb. 2024407,80412,80407,20412,80398,17132.527
19. Feb. 2024408,80410,90407,40407,40392,96166.487
16. Feb. 2024413,50416,30406,40408,70394,21284.413
15. Feb. 2024411,00413,40409,70413,40398,75199.399
14. Feb. 2024410,90414,00409,10409,90395,37207.117
13. Feb. 2024406,40412,90406,40410,60396,05327.385
12. Feb. 2024401,00406,30399,40406,30391,90191.940
09. Feb. 2024400,90401,60396,90400,70386,50247.729
08. Feb. 2024401,60402,30397,50400,80386,59202.696
07. Feb. 2024398,10402,00396,10401,00386,79233.508
06. Feb. 2024395,90399,10394,30397,50383,41221.082
05. Feb. 2024391,10394,80390,30394,70380,71210.199
02. Feb. 2024393,70393,70389,00390,90377,04210.925
01. Feb. 2024391,20394,90389,90391,80377,91232.736
31. Jan. 2024396,60398,20392,80394,20380,23336.660
30. Jan. 2024396,00398,00393,60393,60379,65264.354
29. Jan. 2024396,30398,80394,50395,50381,48187.531
26. Jan. 2024395,60399,00395,20396,30382,25244.355
25. Jan. 2024398,00400,30395,90396,00381,96273.197
24. Jan. 2024390,60396,60388,90396,40382,35282.559
23. Jan. 2024399,20399,20392,50393,00379,07275.975
22. Jan. 2024396,20398,70393,50398,40384,28250.230
19. Jan. 2024394,70396,50393,10393,50379,55332.735
18. Jan. 2024391,90394,50390,00393,50379,55285.117
17. Jan. 2024385,70393,60384,00392,80378,88414.884
16. Jan. 2024382,40383,00377,10382,80369,23288.501
15. Jan. 2024383,30385,60381,90385,00371,35225.491
12. Jan. 2024376,10382,70376,10381,50367,98277.345
11. Jan. 2024380,40383,70374,10374,30361,03249.004
10. Jan. 2024376,60379,60375,30379,60366,15193.185
09. Jan. 2024383,20383,80374,30376,80363,44263.138
08. Jan. 2024383,60385,40382,70383,00369,42181.073
05. Jan. 2024382,80385,40381,10384,60370,97213.738
04. Jan. 2024381,30384,00380,90384,00370,39261.766
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...