Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
506,500€
-0,73%
Echtzeit-Aktienkurs Münchener Rückversicherungs-Gesellschaft AG in München
Bid:
Ask:
Aktienkurse zur Münchener Rückversicherungs-Gesellschaft AG in München Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 508,20 | 512,70 | 505,30 | 509,90 | 0,30% | 6.895,00 |
| 04.05.2026 | 516,00 | 516,60 | 505,10 | 508,40 | -0,72% | 5.877,00 |
| 30.04.2026 | 507,20 | 513,70 | 503,60 | 512,10 | -3,08% | 26.011,00 |
| 29.04.2026 | 545,80 | 545,80 | 521,50 | 528,40 | -3,01% | 13.486,00 |
| 28.04.2026 | 541,90 | 547,90 | 541,10 | 544,80 | 0,57% | 7.632,00 |
| 27.04.2026 | 553,40 | 555,10 | 537,50 | 541,70 | -2,24% | 11.886,00 |
| 24.04.2026 | 555,10 | 555,90 | 548,30 | 554,10 | -0,32% | 3.090,00 |
| 23.04.2026 | 558,70 | 560,80 | 549,10 | 555,90 | -1,05% | 5.263,00 |
| 22.04.2026 | 567,50 | 572,50 | 556,10 | 561,80 | -0,79% | 9.113,00 |
| 21.04.2026 | 568,90 | 572,50 | 562,90 | 566,30 | -0,39% | 5.732,00 |
| 20.04.2026 | 562,70 | 569,70 | 562,10 | 568,50 | 0,66% | 2.591,00 |
| 17.04.2026 | 561,00 | 566,50 | 560,20 | 564,80 | 0,66% | 5.452,00 |
| 16.04.2026 | 563,60 | 565,00 | 559,90 | 561,10 | -0,27% | 5.147,00 |
| 15.04.2026 | 561,00 | 563,50 | 556,10 | 562,60 | 0,32% | 3.131,00 |
| 14.04.2026 | 554,80 | 561,20 | 552,90 | 560,80 | 1,14% | 4.320,00 |
| 13.04.2026 | 546,30 | 554,90 | 545,50 | 554,50 | 0,60% | 4.206,00 |
| 10.04.2026 | 555,80 | 559,10 | 549,20 | 551,20 | -0,79% | 3.525,00 |
| 09.04.2026 | 550,40 | 557,50 | 549,30 | 555,60 | 0,80% | 8.175,00 |
| 08.04.2026 | 561,60 | 566,20 | 542,50 | 551,20 | 0,31% | 13.679,00 |
| 07.04.2026 | 547,80 | 555,70 | 545,50 | 549,50 | 0,71% | 5.651,00 |
| 02.04.2026 | 533,70 | 547,10 | 533,50 | 545,60 | 0,96% | 4.678,00 |
| 01.04.2026 | 546,40 | 549,40 | 538,70 | 540,40 | -0,46% | 4.114,00 |
| 31.03.2026 | 536,60 | 544,10 | 535,60 | 542,90 | 1,84% | 5.692,00 |
| 30.03.2026 | 521,50 | 536,50 | 520,80 | 533,10 | 2,17% | 5.428,00 |
| 27.03.2026 | 522,50 | 526,30 | 519,30 | 521,80 | 0,15% | 3.617,00 |
| 26.03.2026 | 521,30 | 523,90 | 517,20 | 521,00 | -0,67% | 3.553,00 |
| 25.03.2026 | 523,80 | 528,30 | 521,50 | 524,50 | 0,59% | 3.553,00 |
| 24.03.2026 | 518,80 | 525,30 | 515,70 | 521,40 | -0,53% | 4.094,00 |
| 23.03.2026 | 516,80 | 530,30 | 509,70 | 524,20 | 0,83% | 9.748,00 |
| 20.03.2026 | 531,00 | 533,30 | 519,20 | 519,90 | -2,18% | 6.160,00 |
| 19.03.2026 | 532,10 | 539,60 | 527,70 | 531,50 | -0,90% | 3.062,00 |
| 18.03.2026 | 555,70 | 555,90 | 534,80 | 536,30 | -2,98% | 5.479,00 |
| 17.03.2026 | 538,80 | 553,70 | 538,60 | 552,80 | 2,31% | 4.962,00 |
| 16.03.2026 | 539,10 | 543,30 | 534,30 | 540,30 | 0,61% | 4.878,00 |
| 13.03.2026 | 533,60 | 539,90 | 530,10 | 537,00 | 0,81% | 4.352,00 |
| 12.03.2026 | 524,70 | 534,70 | 523,50 | 532,70 | 0,70% | 3.634,00 |
| 11.03.2026 | 528,90 | 530,70 | 523,70 | 529,00 | -0,11% | 4.827,00 |
| 10.03.2026 | 529,70 | 534,10 | 528,50 | 529,60 | 0,13% | 5.279,00 |
| 09.03.2026 | 518,40 | 530,30 | 515,30 | 528,90 | 0,67% | 15.253,00 |
| 06.03.2026 | 534,20 | 534,60 | 520,50 | 525,40 | -1,28% | 6.373,00 |
| 05.03.2026 | 532,30 | 535,50 | 528,30 | 532,20 | -0,76% | 3.485,00 |
| 04.03.2026 | 525,80 | 538,50 | 525,80 | 536,30 | 1,09% | 4.981,00 |
| 03.03.2026 | 546,20 | 549,60 | 523,70 | 530,50 | -3,72% | 16.301,00 |
| 02.03.2026 | 547,00 | 557,30 | 542,50 | 551,00 | -0,54% | 9.158,00 |
| 27.02.2026 | 548,90 | 559,70 | 548,10 | 554,00 | 0,91% | 8.402,00 |
| 26.02.2026 | 554,10 | 554,90 | 531,30 | 549,00 | -1,31% | 15.267,00 |
| 25.02.2026 | 549,60 | 559,80 | 548,90 | 556,30 | 1,13% | 6.863,00 |
| 24.02.2026 | 543,60 | 553,30 | 540,30 | 550,10 | 1,21% | 15.262,00 |
| 23.02.2026 | 539,40 | 548,30 | 538,90 | 543,50 | 0,30% | 6.047,00 |
| 20.02.2026 | 536,00 | 542,60 | 535,10 | 541,90 | 1,10% | 3.520,00 |
| 19.02.2026 | 532,00 | 538,20 | 531,50 | 536,00 | 0,71% | 2.705,00 |
| 18.02.2026 | 537,50 | 539,00 | 529,00 | 532,20 | -0,84% | 3.015,00 |
| 17.02.2026 | 530,60 | 539,80 | 530,00 | 536,70 | 0,83% | 5.034,00 |
| 16.02.2026 | 533,20 | 535,30 | 530,50 | 532,30 | 0,09% | 2.145,00 |
| 13.02.2026 | 540,50 | 544,30 | 530,30 | 531,80 | -1,88% | 4.919,00 |
| 12.02.2026 | 534,40 | 543,10 | 533,40 | 542,00 | 1,54% | 3.401,00 |
| 11.02.2026 | 527,20 | 536,60 | 524,30 | 533,80 | 1,19% | 4.734,00 |
| 10.02.2026 | 529,20 | 530,60 | 524,40 | 527,50 | -0,47% | 3.787,00 |
| 09.02.2026 | 533,80 | 534,60 | 529,40 | 530,00 | -0,41% | 3.594,00 |
| 06.02.2026 | 527,00 | 533,70 | 526,60 | 532,20 | 0,87% | 2.412,00 |
| 05.02.2026 | 527,30 | 529,70 | 523,20 | 527,60 | 0,09% | 3.582,00 |
| 04.02.2026 | 517,80 | 529,50 | 517,30 | 527,10 | 2,13% | 4.277,00 |
| 03.02.2026 | 520,80 | 521,80 | 513,30 | 516,10 | -0,62% | 16.039,00 |
| 02.02.2026 | 510,40 | 519,70 | 510,00 | 519,30 | 1,13% | 5.867,00 |
| 30.01.2026 | 512,20 | 517,40 | 510,20 | 513,50 | 0,16% | 4.016,00 |
| 29.01.2026 | 507,30 | 514,70 | 507,30 | 512,70 | 0,95% | 3.598,00 |
| 28.01.2026 | 511,80 | 512,60 | 504,90 | 507,90 | -0,63% | 3.998,00 |
| 27.01.2026 | 508,40 | 514,80 | 506,60 | 511,10 | 0,57% | 7.709,00 |
| 26.01.2026 | 508,00 | 510,60 | 504,20 | 508,20 | 0,10% | 5.228,00 |
| 23.01.2026 | 511,60 | 513,30 | 507,20 | 507,70 | -0,55% | 5.356,00 |
| 22.01.2026 | 514,80 | 517,50 | 509,40 | 510,50 | -1,03% | 5.446,00 |
| 21.01.2026 | 521,00 | 521,70 | 506,90 | 515,80 | -1,02% | 9.668,00 |
| 20.01.2026 | 523,80 | 527,10 | 519,10 | 521,10 | -0,76% | 2.626,00 |
| 19.01.2026 | 522,30 | 527,50 | 520,80 | 525,10 | -0,38% | 3.458,00 |
| 16.01.2026 | 523,50 | 527,20 | 520,90 | 527,10 | 0,61% | 3.956,00 |
| 15.01.2026 | 527,50 | 528,30 | 521,20 | 523,90 | -0,66% | 3.695,00 |
| 14.01.2026 | 518,60 | 527,90 | 514,80 | 527,40 | 1,54% | 4.660,00 |
| 13.01.2026 | 526,00 | 526,50 | 517,90 | 519,40 | -1,16% | 9.133,00 |
| 12.01.2026 | 527,80 | 528,20 | 522,70 | 525,50 | -0,28% | 4.709,00 |
| 09.01.2026 | 533,20 | 533,50 | 522,20 | 527,00 | -1,48% | 5.903,00 |
| 08.01.2026 | 526,70 | 535,10 | 524,70 | 534,90 | 1,27% | 3.904,00 |
| 07.01.2026 | 533,20 | 534,30 | 522,70 | 528,20 | -0,92% | 11.750,00 |
| 06.01.2026 | 540,60 | 544,40 | 531,90 | 533,10 | -1,26% | 4.726,00 |
| 05.01.2026 | 544,10 | 548,50 | 529,80 | 539,90 | -1,44% | 11.619,00 |
| 02.01.2026 | 563,60 | 563,60 | 539,10 | 547,80 | -2,86% | 11.535,00 |
| 30.12.2025 | 560,90 | 564,30 | 559,30 | 563,90 | 0,53% | 1.355,00 |
| 29.12.2025 | 565,20 | 566,30 | 558,20 | 560,90 | -0,34% | 2.447,00 |
| 23.12.2025 | 560,80 | 564,90 | 560,00 | 562,80 | 0,46% | 2.981,00 |
| 22.12.2025 | 556,00 | 560,70 | 553,70 | 560,20 | 0,79% | 2.310,00 |
| 19.12.2025 | 549,70 | 558,70 | 549,70 | 555,80 | 1,11% | 1.433,00 |
| 18.12.2025 | 549,60 | 550,90 | 544,40 | 549,70 | -0,05% | 1.172,00 |
| 17.12.2025 | 559,60 | 563,20 | 549,40 | 550,00 | -1,49% | 1.893,00 |
| 16.12.2025 | 553,60 | 561,10 | 553,60 | 558,30 | 0,56% | 2.283,00 |
| 15.12.2025 | 563,10 | 563,50 | 553,90 | 555,20 | -0,95% | 2.404,00 |
| 12.12.2025 | 560,80 | 565,70 | 557,10 | 560,50 | 0,13% | 4.545,00 |
| 11.12.2025 | 548,70 | 560,50 | 547,50 | 559,80 | 2,21% | 4.332,00 |
| 10.12.2025 | 540,80 | 549,70 | 533,80 | 547,70 | 1,37% | 6.229,00 |
| 09.12.2025 | 534,30 | 541,70 | 534,00 | 540,30 | 1,20% | 3.313,00 |
| 08.12.2025 | 531,80 | 535,30 | 529,60 | 533,90 | 0,38% | 5.433,00 |
| 05.12.2025 | 529,50 | 534,90 | 524,60 | 531,90 | -0,54% | 3.773,00 |