Munchener Ruckversicherungs-Gesellschaft AG MUV2
XETR · Deutschland · Finanzen
€497,10-5,30 (-1,05 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €497,50 | -0,98 % | €496,20 | €498,50 | €492,20 | 89,43K |
| 2026-09-30 | €502,40 | -1,02 % | €509,00 | €511,60 | €501,80 | 290,95K |
| 2026-09-29 | €507,60 | -1,25 % | €511,60 | €512,80 | €506,20 | 200,59K |
| 2026-09-28 | €514,00 | +0,71 % | €513,40 | €515,80 | €511,60 | 200,28K |
| 2026-09-25 | €510,40 | -0,43 % | €512,40 | €516,20 | €508,00 | 248,28K |
| 2026-09-24 | €512,60 | +1,99 % | €501,00 | €514,40 | €498,60 | 275,09K |
| 2026-09-23 | €502,60 | +0,16 % | €503,80 | €508,80 | €500,40 | 234,11K |
| 2026-09-22 | €501,80 | -1,38 % | €508,40 | €508,80 | €501,80 | 307,32K |
| 2026-09-21 | €508,80 | +0,59 % | €506,00 | €510,60 | €502,40 | 293,52K |
| 2026-09-18 | €505,80 | -0,94 % | €507,60 | €508,80 | €502,80 | 875,87K |
| 2026-09-17 | €510,60 | -0,20 % | €512,80 | €516,80 | €510,20 | 386,95K |
| 2026-09-16 | €511,60 | -0,23 % | €512,00 | €514,20 | €509,60 | 314,97K |
| 2026-09-15 | €512,80 | +0,43 % | €509,40 | €515,20 | €507,40 | 392,40K |
| 2026-09-14 | €510,60 | +1,43 % | €504,40 | €511,80 | €504,00 | 277,62K |
| 2026-09-11 | €503,40 | +1,08 % | €502,80 | €508,00 | €501,40 | 307,80K |
| 2026-09-10 | €498,00 | +0,40 % | €497,00 | €505,40 | €496,80 | 352,30K |
| 2026-09-09 | €496,00 | -1,27 % | €497,70 | €501,00 | €490,80 | 368,09K |
| 2026-09-08 | €502,40 | -2,07 % | €511,00 | €514,00 | €499,10 | 379,11K |
| 2026-09-07 | €513,00 | -2,77 % | €525,60 | €526,40 | €511,80 | 331,49K |
| 2026-09-04 | €527,60 | -0,08 % | €525,20 | €530,00 | €524,00 | 272,20K |
| 2026-09-03 | €528,00 | +0,92 % | €524,40 | €531,80 | €523,40 | 258,94K |
| 2026-09-02 | €523,20 | -0,27 % | €525,60 | €527,80 | €519,80 | 258,87K |
| 2026-09-01 | €524,60 | +1,12 % | €520,80 | €527,20 | €519,60 | 325,92K |
| 2026-08-31 | €518,80 | +0,15 % | €518,60 | €521,20 | €516,80 | 417,88K |
| 2026-08-28 | €518,00 | +0,70 % | €518,20 | €520,20 | €512,80 | 233,22K |
| 2026-08-27 | €514,40 | -0,27 % | €514,40 | €517,20 | €511,40 | 195,27K |
| 2026-08-26 | €515,80 | -0,27 % | €518,40 | €519,60 | €515,00 | 170,08K |
| 2026-08-25 | €517,20 | -0,27 % | €518,20 | €520,40 | €515,60 | 129,79K |
| 2026-08-24 | €518,60 | +0,43 % | €518,80 | €519,80 | €512,40 | 120,09K |
| 2026-08-21 | €516,40 | +0,62 % | €515,00 | €518,40 | €512,60 | 186,97K |
| 2026-08-20 | €513,20 | -0,27 % | €515,00 | €515,00 | €507,80 | 200,70K |
| 2026-08-19 | €514,60 | -1,72 % | €522,00 | €523,40 | €512,20 | 278,19K |
| 2026-08-18 | €523,60 | +1,32 % | €519,00 | €524,60 | €516,20 | 223,58K |
| 2026-08-17 | €516,80 | -0,19 % | €513,60 | €520,00 | €513,20 | 162,91K |
| 2026-08-14 | €517,80 | +1,45 % | €510,20 | €520,40 | €509,60 | 207,37K |
| 2026-08-13 | €510,40 | -0,85 % | €514,20 | €517,60 | €508,60 | 231,90K |
| 2026-08-12 | €514,80 | +0,04 % | €514,60 | €515,60 | €510,00 | 186,33K |
| 2026-08-11 | €514,60 | -0,50 % | €516,00 | €517,40 | €509,40 | 222,55K |
| 2026-08-10 | €517,20 | +0,35 % | €516,00 | €517,20 | €508,00 | 215,69K |
| 2026-08-07 | €515,40 | -1,38 % | €500,00 | €517,20 | €495,00 | 455,56K |
| 2026-08-06 | €522,60 | +1,48 % | €520,00 | €524,20 | €514,00 | 295,26K |
| 2026-08-05 | €515,00 | +0,04 % | €515,00 | €520,20 | €514,20 | 518,82K |
| 2026-08-04 | €514,80 | -1,19 % | €521,60 | €521,60 | €514,00 | 253,54K |
| 2026-08-03 | €521,00 | -0,23 % | €519,00 | €525,60 | €518,20 | 255,24K |
| 2026-07-31 | €522,20 | -0,11 % | €523,60 | €524,20 | €517,00 | 238,05K |
| 2026-07-30 | €522,80 | -0,27 % | €522,80 | €528,20 | €519,80 | 261,75K |
| 2026-07-29 | €524,20 | -0,53 % | €526,80 | €526,80 | €516,40 | 227,04K |
| 2026-07-28 | €527,00 | +1,31 % | €523,80 | €527,00 | €520,80 | 278,23K |
| 2026-07-27 | €520,20 | +2,20 % | €513,00 | €523,60 | €513,00 | 318,73K |
| 2026-07-24 | €509,00 | +0,55 % | €509,60 | €510,80 | €500,60 | 448,16K |
| 2026-07-23 | €506,20 | +0,48 % | €501,80 | €506,80 | €493,70 | 284,11K |
| 2026-07-22 | €503,80 | +0,28 % | €505,40 | €509,80 | €501,20 | 0 |
| 2026-07-21 | €502,40 | -2,75 % | €516,00 | €517,80 | €500,00 | 296,44K |
| 2026-07-20 | €516,60 | +0,19 % | €513,40 | €521,00 | €510,80 | 204,11K |
| 2026-07-17 | €515,60 | +0,66 % | €513,40 | €519,40 | €513,00 | 309,92K |
| 2026-07-16 | €512,20 | +0,79 % | €508,00 | €512,20 | €505,00 | 144,83K |
| 2026-07-15 | €508,20 | -0,74 % | €508,60 | €511,40 | €504,40 | 189,68K |
| 2026-07-14 | €512,00 | +0,39 % | €509,80 | €513,00 | €506,20 | 219,77K |
| 2026-07-13 | €510,00 | +1,27 % | €506,40 | €513,40 | €505,20 | 169,49K |
| 2026-07-10 | €503,60 | +0,76 % | €502,00 | €506,40 | €498,60 | 173,65K |
| 2026-07-09 | €499,80 | -1,19 % | €503,60 | €505,60 | €498,70 | 225,85K |
| 2026-07-08 | €505,80 | -0,43 % | €504,20 | €507,20 | €497,30 | 274,94K |
| 2026-07-07 | €508,00 | +2,44 % | €500,40 | €511,20 | €499,40 | 239,29K |
| 2026-07-06 | €495,90 | -0,10 % | €499,10 | €502,40 | €495,00 | 153,53K |
| 2026-07-03 | €496,40 | -0,46 % | €499,90 | €500,40 | €492,40 | 209,05K |
| 2026-07-02 | €498,70 | +1,63 % | €494,40 | €502,00 | €493,00 | 345,43K |
| 2026-07-01 | €490,70 | +0,45 % | €488,20 | €491,60 | €483,70 | 197,84K |
| 2026-06-30 | €488,50 | +0,66 % | €485,30 | €489,60 | €484,00 | 270,58K |
| 2026-06-29 | €485,30 | +1,59 % | €477,70 | €485,50 | €475,10 | 205,00K |
| 2026-06-26 | €477,70 | -0,58 % | €475,70 | €478,40 | €472,00 | 247,69K |
| 2026-06-25 | €480,50 | +0,21 % | €476,10 | €484,60 | €475,70 | 232,95K |
| 2026-06-24 | €479,50 | +0,88 % | €470,80 | €480,10 | €470,70 | 258,28K |
| 2026-06-23 | €475,30 | -0,56 % | €476,00 | €478,40 | €469,70 | 336,50K |
| 2026-06-22 | €478,00 | +1,49 % | €472,00 | €478,00 | €468,20 | 392,17K |
| 2026-06-19 | €471,00 | +1,36 % | €467,00 | €471,70 | €465,10 | 1,22M |
| 2026-06-18 | €464,70 | +0,02 % | €465,30 | €467,60 | €461,70 | 370,51K |
| 2026-06-17 | €464,60 | -0,90 % | €467,20 | €467,30 | €458,70 | 420,80K |
| 2026-06-16 | €468,80 | +1,32 % | €465,80 | €469,30 | €461,60 | 226,57K |
| 2026-06-15 | €462,70 | +0,83 % | €461,00 | €464,40 | €459,40 | 252,25K |
| 2026-06-12 | €458,90 | -0,56 % | €461,70 | €464,80 | €457,50 | 286,84K |
| 2026-06-11 | €461,50 | +0,26 % | €461,70 | €464,70 | €457,20 | 280,98K |
| 2026-06-10 | €460,30 | +0,90 % | €458,80 | €461,10 | €453,90 | 281,83K |
| 2026-06-09 | €456,20 | +1,63 % | €449,00 | €457,30 | €448,60 | 323,49K |
| 2026-06-08 | €448,90 | +0,18 % | €450,60 | €451,50 | €446,00 | 295,81K |
| 2026-06-05 | €448,10 | +1,56 % | €443,70 | €450,60 | €443,50 | 306,63K |
| 2026-06-04 | €441,20 | +0,50 % | €439,00 | €445,00 | €438,00 | 307,84K |
| 2026-06-03 | €439,00 | -0,77 % | €440,40 | €443,80 | €437,90 | 308,72K |
| 2026-06-02 | €442,40 | -0,56 % | €444,80 | €446,70 | €437,40 | 362,27K |
| 2026-06-01 | €444,90 | -1,64 % | €450,10 | €452,10 | €442,20 | 419,06K |
| 2026-05-29 | €452,30 | -0,99 % | €458,60 | €458,80 | €450,60 | 884,45K |