Munchener Ruckversicherungs-Gesellschaft AG MUV2
XETR · Almanya · Finans
€494,10-8,30 (-%1,65)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €494,80 | -%1,51 | €496,20 | €498,50 | €492,20 | 77,11K |
| 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 |