Munich Re Group

MUVGn
🏛️ Deutschland →
541.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
07:55 517.60 517.60 517.60 517.60 0.2K
08:00 516.60 517.60 516.60 517.60 0.0K
08:05 516.80 516.80 516.60 516.60 0.1K
08:10 517.40 517.40 517.40 517.40 0.0K
08:15 517.40 517.40 517.40 517.40 0.0K
08:20 517.40 517.60 516.80 517.60 0.1K
08:30 517.60 517.60 517.60 517.60 0.0K
08:35 517.60 517.60 516.60 516.60 0.1K
08:40 517.60 517.60 517.20 517.20 0.0K
08:45 517.60 517.60 517.60 517.60 0.0K
08:50 517.60 517.60 517.60 517.60 0.0K
08:55 517.60 517.60 517.20 517.60 0.0K
09:00 517.40 518.20 517.00 517.00 0.1K
09:05 517.60 517.60 517.20 517.60 0.0K
09:10 517.80 517.80 516.80 516.80 0.0K
09:15 516.60 516.80 516.20 516.20 0.1K
09:20 516.20 516.60 516.00 516.00 0.7K
09:25 516.00 516.20 515.80 516.00 0.1K
09:30 516.00 516.40 515.60 516.00 0.1K
09:35 516.20 516.20 516.20 516.20 0.0K
09:40 516.20 516.40 516.20 516.20 0.0K
09:45 516.00 516.20 516.00 516.20 0.1K
09:50 516.40 516.60 516.40 516.60 0.0K
09:55 516.40 516.60 516.40 516.60 0.1K
10:00 516.60 516.60 516.20 516.60 0.1K
10:05 516.40 516.60 516.40 516.60 0.1K
10:10 516.60 516.80 516.60 516.60 0.0K
10:15 516.40 516.60 516.40 516.60 1.0K
10:20 516.60 516.60 516.20 516.20 0.1K
10:25 516.60 516.80 516.40 516.40 0.1K
10:30 516.80 517.40 516.40 517.40 0.0K
10:35 517.40 517.60 517.40 517.60 0.0K
10:40 517.60 518.00 517.40 518.00 0.0K
10:45 517.60 517.60 517.60 517.60 0.0K
10:50 518.00 518.00 517.80 517.80 0.0K
10:55 517.40 517.40 517.20 517.20 0.0K
11:00 517.00 517.00 516.20 516.20 0.0K
11:05 516.20 516.40 515.80 516.40 0.1K
11:10 516.20 516.60 516.20 516.60 0.1K
11:15 516.80 517.00 516.60 517.00 0.0K
11:20 517.00 517.00 516.60 516.80 0.0K
11:25 517.00 517.00 516.40 516.60 0.1K
11:30 516.80 516.80 516.40 516.40 0.0K
11:35 516.60 516.60 516.40 516.40 0.0K
11:40 516.40 516.80 516.40 516.80 0.1K
11:45 517.00 517.00 516.80 516.80 0.3K
11:50 516.80 517.00 516.80 516.80 0.0K
11:55 517.00 517.00 516.60 516.60 0.0K
12:00 516.60 516.80 516.60 516.80 0.0K
12:05 516.60 516.80 516.40 516.60 0.2K
12:10 516.40 516.40 516.40 516.40 0.0K
12:15 516.60 516.80 516.60 516.80 0.1K
12:20 517.40 517.60 517.40 517.60 0.0K
12:25 517.40 517.60 517.20 517.60 0.1K
12:30 517.60 517.60 517.40 517.40 0.1K
12:35 517.40 517.40 517.20 517.20 0.0K
12:45 517.60 518.20 517.60 518.20 0.0K
12:50 518.20 518.20 518.20 518.20 0.0K
12:55 518.00 518.20 518.00 518.20 0.0K
13:00 518.40 518.40 518.00 518.00 0.2K
13:05 518.20 518.20 518.20 518.20 0.0K
13:10 518.00 518.00 518.00 518.00 0.0K
13:15 517.80 518.20 517.80 518.20 0.1K
13:20 518.20 518.20 517.80 517.80 0.1K
13:25 518.00 518.00 517.60 517.60 0.0K
13:30 517.80 517.80 517.40 517.60 0.2K
13:40 517.60 517.60 517.40 517.40 0.0K
13:45 517.60 517.60 517.40 517.60 0.2K
13:50 517.60 517.60 517.60 517.60 0.1K
13:55 517.80 518.00 517.80 518.00 0.0K
14:00 517.60 518.00 517.60 517.60 0.0K
14:05 517.60 518.20 517.60 518.20 0.1K
14:10 518.20 518.20 518.20 518.20 0.1K
14:15 518.40 518.40 517.80 517.80 0.0K
14:20 517.80 517.80 517.60 517.60 0.0K
14:25 517.80 517.80 517.60 517.60 0.2K
14:30 517.40 517.80 517.20 517.20 0.2K
14:35 517.40 517.40 517.40 517.40 0.0K
14:40 517.40 517.40 517.20 517.20 0.1K
14:45 517.00 517.40 516.80 516.80 0.1K
14:50 517.00 517.20 516.80 516.80 0.1K
14:55 516.60 516.60 516.20 516.20 0.0K
15:00 516.00 516.00 515.80 515.80 0.4K
15:05 516.00 516.40 516.00 516.20 0.1K
15:10 516.60 516.80 516.40 516.40 0.0K
15:15 516.80 517.20 516.80 517.20 0.1K
15:20 517.20 517.80 517.20 517.80 0.0K
15:25 518.00 518.20 518.00 518.20 0.1K
15:30 518.40 518.40 517.80 517.80 0.1K
15:35 518.00 518.60 518.00 518.00 0.2K
15:40 518.20 518.40 518.20 518.40 0.1K
15:45 518.40 518.40 518.40 518.40 0.0K
15:50 518.40 518.40 517.80 518.20 0.1K
16:00 518.00 518.40 518.00 518.40 0.0K
16:05 518.00 518.00 517.60 518.00 1.2K
16:10 518.00 518.00 517.60 517.60 0.1K
16:15 517.80 517.80 517.40 517.60 0.1K
16:20 517.80 518.20 517.80 518.00 0.1K
16:25 518.20 518.20 518.00 518.20 0.0K
16:30 518.20 518.60 517.80 518.60 0.1K
16:35 518.60 518.60 518.20 518.40 0.0K
16:40 518.60 519.00 518.40 518.60 0.1K
16:45 518.80 518.80 518.40 518.40 0.0K
16:50 518.60 518.60 518.40 518.40 0.0K
16:55 518.00 518.00 518.00 518.00 0.0K
17:00 518.20 518.20 517.60 518.00 0.1K
17:05 518.20 518.20 517.80 518.20 0.0K
17:10 518.00 518.20 517.80 517.80 0.2K
17:15 518.40 518.60 518.40 518.40 0.1K
17:20 518.40 518.80 518.40 518.80 0.1K
17:25 518.80 519.00 518.60 518.60 0.0K
17:35 518.40 519.60 518.00 518.20 0.3K
17:40 518.20 519.80 518.20 518.40 0.1K
17:45 518.20 519.80 517.80 517.80 0.4K
17:50 517.60 517.60 516.20 516.80 0.5K
17:55 516.00 516.00 515.20 516.00 2.1K
18:00 515.80 516.80 515.40 516.40 0.6K
18:05 516.40 516.40 515.40 515.80 0.5K
18:10 516.40 516.40 515.80 516.00 0.2K
18:15 515.80 516.00 515.80 516.00 0.0K
18:20 516.00 516.40 515.80 516.40 0.2K
18:25 516.60 516.60 516.00 516.60 0.2K
18:30 516.60 516.60 516.20 516.20 0.0K
18:35 516.60 517.20 516.20 517.20 0.5K
18:40 517.20 517.20 517.20 517.20 0.1K
18:45 517.20 517.40 516.80 516.80 0.2K
18:50 517.40 517.40 516.80 517.40 0.0K
18:55 517.40 517.40 517.00 517.40 0.0K
19:05 517.40 518.20 517.40 518.20 0.2K
19:15 518.00 518.20 518.00 518.20 0.1K
19:20 517.20 517.20 517.20 517.20 0.1K
19:25 517.20 518.60 517.20 518.60 0.3K
19:30 517.20 518.60 517.20 518.60 0.1K
19:35 517.40 518.00 517.20 518.00 0.0K
19:40 517.20 518.60 517.20 518.60 0.0K
19:50 518.60 518.60 517.20 517.20 0.0K
19:55 518.60 518.60 518.60 518.60 0.0K
20:00 518.60 518.60 517.20 517.20 0.0K
20:10 517.80 518.60 517.80 518.60 0.0K
20:15 517.20 518.60 517.20 518.60 0.0K
20:20 518.60 518.60 518.00 518.60 0.0K
20:25 518.60 518.60 518.60 518.60 0.0K
20:30 518.60 518.60 518.60 518.60 0.0K
20:35 518.60 518.60 518.00 518.00 0.0K
20:45 518.60 518.60 518.60 518.60 0.0K
20:55 517.60 517.60 517.40 517.40 0.0K
21:00 517.40 518.60 517.40 518.60 0.0K
21:05 518.60 518.60 518.60 518.60 0.0K
21:10 518.60 518.60 518.60 518.60 0.1K
21:15 518.60 518.60 517.40 517.40 0.2K
21:20 517.20 518.40 517.00 517.00 0.2K
21:30 519.00 519.00 519.00 519.00 0.0K
21:35 519.00 519.00 517.00 517.00 0.0K
21:45 517.00 517.00 517.00 517.00 0.0K
21:50 518.60 518.60 518.60 518.60 0.0K
21:55 519.00 519.00 519.00 519.00 0.1K
22:00 519.00 519.00 519.00 519.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 520.80 542.20 519.80 541.40 0.0M
2025-09-25 519.80 520.80 515.00 519.40 0.0M
2025-09-24 516.60 519.80 515.20 519.00 0.0M
2025-09-23 519.60 522.80 516.60 518.00 0.0M
2025-09-22 521.00 524.60 517.20 520.40 0.0M
2025-09-19 522.40 524.80 518.80 521.80 0.0M
2025-09-18 520.20 523.00 518.40 522.80 0.0M
2025-09-17 517.80 521.20 515.00 518.80 0.0M
2025-09-16 530.40 531.00 515.00 518.20 0.0M
2025-09-15 534.80 537.00 526.80 526.80 0.0M
2025-09-12 523.80 534.80 521.60 534.80 0.0M
2025-09-11 520.40 525.40 519.20 524.00 0.0M
2025-09-10 530.40 531.00 519.60 520.60 0.0M
2025-09-09 530.60 534.20 524.80 529.80 0.0M
2025-09-08 533.20 534.60 526.80 532.00 0.0M
2025-09-05 539.00 540.40 531.00 533.20 0.0M
2025-09-04 530.00 542.60 529.20 541.40 0.0M
2025-09-03 533.40 533.60 523.00 529.80 0.0M
2025-09-02 540.00 542.00 531.60 533.20 0.0M
2025-09-01 545.20 547.00 539.40 540.60 0.0M
2025-08-29 544.80 546.80 541.80 544.40 0.0M
2025-08-28 547.60 550.00 542.60 546.00 0.0M
2025-08-27 546.60 549.00 542.20 549.00 0.0M
2025-08-26 551.20 552.80 544.80 547.00 0.0M
2025-08-25 554.60 555.80 551.40 553.40 0.0M
2025-08-22 559.80 562.40 554.00 556.00 0.0M
2025-08-21 562.60 563.80 556.60 561.80 0.0M
2025-08-20 554.20 563.80 554.20 562.40 0.0M
2025-08-19 559.00 559.60 552.20 556.00 0.0M
2025-08-18 558.40 559.80 553.80 558.20 0.0M
2025-08-15 556.00 559.40 555.60 557.00 0.0M
2025-08-14 559.00 562.00 550.60 556.40 0.0M
2025-08-13 556.20 562.60 553.00 559.40 0.0M
2025-08-12 569.00 569.00 552.20 557.00 0.0M
2025-08-11 567.80 576.20 565.20 569.20 0.0M
2025-08-08 604.20 604.20 556.20 565.00 0.1M
2025-08-07 589.80 611.40 588.60 605.60 0.0M
2025-08-06 582.00 590.80 579.60 589.20 0.0M
2025-08-05 577.80 582.00 575.60 581.40 0.0M
2025-08-04 567.60 578.80 564.40 577.20 0.0M
2025-08-01 574.60 574.60 564.40 564.80 0.0M
2025-07-31 574.20 576.80 571.80 574.40 0.0M
2025-07-30 577.80 577.80 569.60 570.80 0.0M
2025-07-29 570.20 577.80 570.00 576.00 0.0M
2025-07-28 579.00 582.00 567.80 569.80 0.0M
2025-07-25 575.80 576.40 569.40 576.20 0.0M
2025-07-24 584.20 585.40 572.80 576.40 0.0M
2025-07-23 577.60 587.40 577.00 582.40 0.0M
2025-07-22 577.60 578.80 573.40 576.80 0.0M
2025-07-21 573.40 584.60 572.00 578.40 0.0M
2025-07-18 574.00 578.60 572.00 573.40 0.0M
2025-07-17 573.40 574.80 568.00 573.40 0.0M
2025-07-16 560.00 573.00 559.00 572.00 0.0M
2025-07-15 566.60 568.00 560.60 561.20 0.0M
2025-07-14 564.80 569.00 561.60 565.60 0.0M
2025-07-11 569.60 571.80 564.40 567.00 0.0M
2025-07-10 579.00 579.40 568.60 570.20 0.0M
2025-07-09 568.80 579.80 568.20 578.60 0.0M
2025-07-08 566.80 570.20 565.40 570.00 0.0M
2025-07-07 559.80 567.80 556.40 567.80 0.0M
2025-07-04 553.40 559.80 552.80 559.00 0.0M
2025-07-03 552.80 555.60 550.00 554.60 0.0M
2025-07-02 554.00 560.00 548.20 552.60 0.0M
2025-07-01 551.00 554.80 544.20 545.80 0.0M
2025-06-30 551.80 553.40 547.40 550.80 0.0M
2025-06-27 550.40 552.40 549.00 550.80 0.0M
2025-06-26 552.20 553.60 546.40 549.60 0.0M
2025-06-25 552.00 554.00 547.80 551.80 0.0M
2025-06-24 551.00 564.40 549.60 552.20 0.0M
2025-06-23 556.40 557.40 543.00 548.60 0.0M
2025-06-20 555.60 566.20 555.60 560.20 0.0M
2025-06-19 552.40 555.20 549.20 551.40 0.0M
2025-06-18 552.80 558.80 552.40 554.80 0.0M
2025-06-17 558.80 559.80 552.40 552.80 0.0M
2025-06-16 551.40 563.40 550.60 562.00 0.0M
2025-06-13 551.00 555.40 549.00 551.40 0.0M
2025-06-12 558.40 560.20 551.20 558.40 0.0M
2025-06-11 562.40 565.40 558.20 559.20 0.0M
2025-06-10 576.00 577.20 561.20 562.40 0.0M
2025-06-09 577.80 581.20 574.60 575.40 0.0M
2025-06-06 572.60 577.80 570.80 576.80 0.0M
2025-06-05 576.80 579.80 573.20 575.00 0.0M
2025-06-04 573.80 579.60 571.40 575.80 0.0M
2025-06-03 578.80 582.40 571.40 573.60 0.0M
2025-06-02 570.60 580.80 567.40 580.60 0.0M
2025-05-30 564.00 572.40 563.80 570.40 0.0M
2025-05-29 571.40 571.80 563.00 564.80 0.0M
2025-05-28 569.60 572.40 561.80 566.00 0.0M
2025-05-27 570.20 574.40 567.80 572.60 0.0M
2025-05-26 574.20 575.80 568.00 569.20 0.0M
2025-05-23 582.00 582.20 562.60 568.20 0.0M
2025-05-22 578.40 584.40 575.40 582.00 0.0M
2025-05-21 581.40 584.40 576.00 578.80 0.0M
2025-05-20 578.60 583.00 572.40 582.00 0.0M
2025-05-19 568.80 577.80 567.40 577.80 0.0M
2025-05-16 571.40 580.00 564.40 569.40 0.0M
2025-05-15 560.00 571.20 557.40 571.20 0.0M
2025-05-14 556.00 562.20 555.20 561.60 0.0M
2025-05-13 581.60 582.60 549.00 558.00 0.1M
2025-05-12 596.80 600.80 572.60 581.20 0.0M
2025-05-09 591.20 594.80 587.20 593.60 0.0M
2025-05-08 596.00 596.80 583.80 590.00 0.0M
2025-05-07 597.80 598.00 590.20 596.20 0.0M
2025-05-06 594.60 597.80 588.60 597.80 0.0M
2025-05-05 582.00 596.80 580.20 595.00 0.0M
2025-05-02 583.40 590.80 570.00 582.00 0.1M
2025-04-30 596.20 605.20 593.60 603.00 0.0M
2025-04-29 596.60 599.80 585.80 598.00 0.0M
2025-04-28 601.00 601.80 589.60 594.20 0.0M
2025-04-25 605.00 607.60 599.80 603.60 0.0M
2025-04-24 609.60 615.80 602.20 607.00 0.0M
2025-04-23 614.00 615.20 600.20 608.40 0.0M
2025-04-22 598.80 612.40 594.00 610.80 0.0M
2025-04-17 595.00 601.40 592.00 600.00 0.0M
2025-04-16 588.80 596.00 583.80 591.20 0.0M
2025-04-15 584.00 593.40 582.20 592.00 0.0M
2025-04-14 569.20 584.80 565.00 584.00 0.0M
2025-04-11 568.60 568.60 550.00 564.60 0.0M
2025-04-10 565.00 568.80 550.00 559.00 0.0M
2025-04-09 526.60 579.00 517.20 570.40 0.0M
2025-04-08 528.00 549.20 524.00 532.20 0.1M
2025-04-07 510.00 549.60 505.00 526.00 0.1M
2025-04-04 586.00 594.20 546.00 550.40 0.1M
2025-04-03 581.40 594.80 579.40 590.40 0.0M
2025-04-02 587.80 589.80 583.40 589.40 0.0M
2025-04-01 584.40 591.00 576.00 587.80 0.0M
2025-03-31 585.40 585.80 580.20 584.40 0.0M
2025-03-28 588.00 591.00 584.20 586.00 0.0M
2025-03-27 583.20 592.00 580.80 590.00 0.0M
2025-03-26 585.60 591.00 582.60 586.00 0.0M
2025-03-25 571.00 585.80 571.00 585.80 0.0M
2025-03-24 580.40 584.80 572.80 575.40 0.0M
2025-03-21 574.20 580.80 569.60 580.60 0.0M
2025-03-20 580.80 581.80 568.80 575.80 0.0M
2025-03-19 584.60 585.60 576.20 580.80 0.0M
2025-03-18 584.80 588.80 581.80 584.20 0.0M
2025-03-17 581.80 584.80 575.20 584.80 0.0M
2025-03-14 573.00 583.00 568.00 581.80 0.0M
2025-03-13 572.80 576.40 566.80 570.80 0.0M
2025-03-12 565.60 575.40 564.20 573.80 0.0M
2025-03-11 566.80 573.00 557.20 564.20 0.0M
2025-03-10 564.60 566.60 557.20 564.00 0.0M
2025-03-07 558.00 563.00 551.40 563.00 0.0M
2025-03-06 565.00 567.00 553.00 560.20 0.0M
2025-03-05 561.40 568.00 559.20 564.20 0.0M
2025-03-04 561.40 563.80 548.80 558.40 0.0M
2025-03-03 545.20 564.40 543.20 563.20 0.0M
2025-02-28 542.20 547.80 537.00 543.00 0.0M
2025-02-27 550.80 551.80 542.60 550.00 0.0M
2025-02-26 537.00 557.60 535.60 549.40 0.1M
2025-02-25 523.40 535.40 519.40 535.20 0.0M
2025-02-24 518.80 523.20 515.00 523.20 0.0M
2025-02-21 516.80 517.40 509.40 512.40 0.0M
2025-02-20 521.40 524.40 513.40 515.40 0.0M
2025-02-19 536.20 539.20 517.20 520.20 0.0M
2025-02-18 531.80 538.40 531.40 537.40 0.0M
2025-02-17 522.00 533.20 520.80 532.80 0.0M
2025-02-14 527.80 529.20 516.00 520.40 0.0M
2025-02-13 531.60 533.80 520.40 527.60 0.0M
2025-02-12 527.00 531.00 525.20 529.60 0.0M
2025-02-11 527.00 530.40 525.40 528.60 0.0M
2025-02-10 525.00 528.80 524.60 527.20 0.0M
2025-02-07 522.80 527.00 522.60 525.40 0.0M
2025-02-06 525.20 530.80 519.40 523.80 0.0M
2025-02-05 522.60 525.20 520.00 524.60 0.0M
2025-02-04 519.20 527.60 515.40 523.60 0.0M
2025-02-03 516.00 522.20 515.40 519.80 0.0M
2025-01-31 525.80 528.00 520.40 521.00 0.0M
2025-01-30 529.40 532.60 523.00 525.60 0.0M
2025-01-29 531.80 532.80 527.40 528.40 0.0M
2025-01-28 531.00 533.40 527.40 532.00 0.0M
2025-01-27 519.20 533.00 517.20 532.60 0.0M
2025-01-24 523.20 525.20 517.80 521.20 0.0M
2025-01-23 521.60 523.80 518.20 523.40 0.0M
2025-01-22 506.80 526.80 504.20 522.00 0.0M
2025-01-21 502.00 506.20 500.40 503.60 0.0M
2025-01-20 502.80 507.20 499.60 503.60 0.0M
2025-01-17 498.20 505.80 496.00 502.80 0.0M
2025-01-16 497.30 500.00 494.90 498.70 0.0M
2025-01-15 486.20 497.00 486.00 496.60 0.0M
2025-01-14 484.50 488.10 481.90 487.30 0.0M
2025-01-13 485.10 485.30 475.30 484.20 0.0M
2025-01-10 491.00 494.00 482.00 484.80 0.0M
2025-01-09 503.40 504.40 488.10 495.00 0.0M
2025-01-08 503.00 511.80 500.60 504.80 0.0M
2025-01-07 494.80 505.00 489.70 503.40 0.0M
2025-01-06 494.20 497.70 489.90 495.00 0.0M
2025-01-03 491.80 496.90 491.10 495.00 0.0M
2025-01-02 487.80 494.30 487.80 491.50 0.0M