11,758$
-2,31%
Echtzeit-Aktienkurs Münchener Rückversicherungs Gesellschafts AG (ADRs)
Bid:
Ask:
Aktienkurse zur Münchener Rückversicherungs Gesellschafts AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 12,11 | 12,11 | 11,99 | 12,04 | 0,68% | - |
| 05.08.2026 | 12,01 | 12,01 | 11,91 | 11,95 | 0,30% | - |
| 04.08.2026 | 11,87 | 11,93 | 11,87 | 11,92 | -0,92% | - |
| 03.08.2026 | 12,12 | 12,13 | 12,02 | 12,03 | -0,17% | - |
| 30.07.2026 | 12,06 | 12,08 | 11,94 | 12,05 | 0,69% | - |
| 29.07.2026 | 11,85 | 11,97 | 11,85 | 11,97 | -0,38% | - |
| 28.07.2026 | 11,86 | 12,03 | 11,86 | 12,01 | 1,12% | - |
| 27.07.2026 | 11,72 | 11,89 | 11,72 | 11,88 | 2,95% | - |
| 24.07.2026 | 11,49 | 11,56 | 11,49 | 11,54 | 0,44% | - |
| 23.07.2026 | 11,52 | 11,59 | 11,44 | 11,49 | -0,09% | - |
| 22.07.2026 | 11,61 | 11,61 | 11,48 | 11,50 | 0,62% | - |
| 21.07.2026 | 11,47 | 11,52 | 11,40 | 11,43 | -3,19% | - |
| 20.07.2026 | 11,71 | 11,81 | 11,70 | 11,81 | 1,21% | - |
| 16.07.2026 | 11,62 | 11,78 | 11,62 | 11,66 | -0,02% | - |
| 15.07.2026 | 11,60 | 11,69 | 11,54 | 11,67 | -0,73% | - |
| 14.07.2026 | 11,72 | 11,79 | 11,65 | 11,75 | 0,72% | - |
| 13.07.2026 | 11,65 | 11,71 | 11,61 | 11,67 | 1,20% | - |
| 10.07.2026 | 11,58 | 11,59 | 11,48 | 11,53 | 0,16% | - |
| 09.07.2026 | 11,55 | 11,55 | 11,43 | 11,51 | -0,98% | - |
| 08.07.2026 | 11,57 | 11,63 | 11,50 | 11,62 | 0,09% | - |
| 07.07.2026 | 11,61 | 11,71 | 11,56 | 11,61 | 1,80% | - |
| 06.07.2026 | 11,41 | 11,45 | 11,31 | 11,41 | -0,51% | - |
| 02.07.2026 | 11,45 | 11,51 | 11,37 | 11,47 | 0,95% | - |
| 01.07.2026 | 11,09 | 11,36 | 11,07 | 11,36 | 1,54% | - |
| 30.06.2026 | 11,06 | 11,20 | 11,03 | 11,19 | 0,84% | - |
| 29.06.2026 | 10,95 | 11,15 | 10,88 | 11,09 | 2,81% | - |
| 25.06.2026 | 10,90 | 10,94 | 10,75 | 10,79 | -0,61% | - |
| 24.06.2026 | 10,77 | 10,92 | 10,75 | 10,86 | 0,43% | - |
| 23.06.2026 | 10,70 | 10,83 | 10,69 | 10,81 | -0,75% | - |
| 22.06.2026 | 10,75 | 10,90 | 10,74 | 10,89 | 0,88% | - |
| 19.06.2026 | 10,72 | 10,80 | 10,65 | 10,80 | 1,86% | - |
| 18.06.2026 | 10,67 | 10,69 | 10,60 | 10,60 | -0,26% | - |
| 17.06.2026 | 10,67 | 10,75 | 10,63 | 10,63 | -1,25% | - |
| 16.06.2026 | 10,82 | 10,88 | 10,74 | 10,76 | 0,90% | - |
| 15.06.2026 | 10,73 | 10,73 | 10,66 | 10,66 | 0,52% | - |
| 12.06.2026 | 10,64 | 10,64 | 10,56 | 10,61 | -0,92% | - |
| 11.06.2026 | 10,60 | 10,73 | 10,57 | 10,71 | 1,31% | - |
| 10.06.2026 | 10,54 | 10,62 | 10,53 | 10,57 | 0,54% | - |
| 09.06.2026 | 10,50 | 10,54 | 10,47 | 10,51 | 1,90% | - |
| 08.06.2026 | 10,34 | 10,34 | 10,27 | 10,32 | 0,96% | - |
| 04.06.2026 | 10,30 | 10,30 | 10,19 | 10,22 | 1,01% | - |
| 03.06.2026 | 10,17 | 10,19 | 10,12 | 10,12 | -1,16% | - |
| 02.06.2026 | 10,30 | 10,30 | 10,23 | 10,24 | -1,96% | - |
| 01.06.2026 | 10,35 | 10,44 | 10,31 | 10,44 | -0,55% | - |
| 29.05.2026 | 10,54 | 10,57 | 10,47 | 10,50 | -0,95% | - |
| 28.05.2026 | 10,70 | 10,70 | 10,58 | 10,60 | -2,06% | - |
| 27.05.2026 | 10,91 | 10,96 | 10,81 | 10,82 | -1,35% | - |
| 26.05.2026 | 11,11 | 11,11 | 10,95 | 10,97 | 1,03% | - |
| 22.05.2026 | 10,94 | 10,94 | 10,83 | 10,86 | -2,21% | - |
| 21.05.2026 | 11,06 | 11,12 | 10,95 | 11,10 | -1,51% | - |
| 20.05.2026 | 11,24 | 11,28 | 11,17 | 11,27 | 1,45% | - |
| 19.05.2026 | 11,21 | 11,22 | 11,11 | 11,11 | -1,48% | - |
| 18.05.2026 | 11,24 | 11,33 | 11,18 | 11,28 | 3,10% | - |
| 15.05.2026 | 10,97 | 11,01 | 10,92 | 10,94 | 0,72% | - |
| 14.05.2026 | 10,92 | 10,92 | 10,85 | 10,86 | 0,66% | - |
| 13.05.2026 | 10,94 | 10,94 | 10,76 | 10,79 | -2,05% | - |
| 12.05.2026 | 10,99 | 11,05 | 10,93 | 11,02 | -5,88% | - |
| 11.05.2026 | 11,73 | 11,79 | 11,67 | 11,71 | -1,33% | - |
| 07.05.2026 | 12,02 | 12,06 | 11,86 | 11,86 | -3,76% | - |
| 06.05.2026 | 12,27 | 12,34 | 12,27 | 12,33 | 3,59% | - |
| 05.05.2026 | 11,93 | 11,95 | 11,81 | 11,90 | -2,97% | - |
| 30.04.2026 | 11,88 | 12,32 | 11,88 | 12,26 | -0,39% | - |
| 29.04.2026 | 12,43 | 12,45 | 12,23 | 12,31 | -3,49% | - |
| 28.04.2026 | 12,67 | 12,81 | 12,63 | 12,76 | -0,21% | - |
| 27.04.2026 | 12,68 | 12,80 | 12,65 | 12,78 | -1,16% | - |
| 24.04.2026 | 12,90 | 12,94 | 12,87 | 12,93 | -0,27% | - |
| 23.04.2026 | 12,97 | 13,06 | 12,90 | 12,97 | -0,98% | - |
| 22.04.2026 | 13,32 | 13,32 | 13,01 | 13,10 | -1,15% | - |
| 21.04.2026 | 13,41 | 13,44 | 13,24 | 13,25 | -1,38% | - |
| 20.04.2026 | 13,42 | 13,46 | 13,36 | 13,43 | 0,35% | - |
| 17.04.2026 | 13,32 | 13,43 | 13,30 | 13,39 | 1,47% | - |
| 16.04.2026 | 13,25 | 13,26 | 13,15 | 13,19 | -1,05% | - |
| 15.04.2026 | 13,26 | 13,39 | 13,26 | 13,33 | 0,95% | - |
| 14.04.2026 | 13,16 | 13,30 | 13,16 | 13,21 | 0,32% | - |
| 13.04.2026 | 12,86 | 13,17 | 12,82 | 13,17 | 2,09% | - |
| 10.04.2026 | 13,08 | 13,08 | 12,89 | 12,90 | -1,28% | - |
| 09.04.2026 | 12,91 | 13,12 | 12,89 | 13,07 | 1,12% | - |
| 08.04.2026 | 12,94 | 12,96 | 12,87 | 12,92 | 1,05% | - |
| 07.04.2026 | 12,66 | 12,81 | 12,66 | 12,79 | 0,83% | - |
| 02.04.2026 | 12,52 | 12,69 | 12,42 | 12,68 | 0,67% | - |
| 01.04.2026 | 12,64 | 12,65 | 12,53 | 12,60 | 0,05% | - |
| 31.03.2026 | 12,49 | 12,59 | 12,39 | 12,59 | 2,96% | - |
| 30.03.2026 | 12,17 | 12,36 | 12,12 | 12,23 | 1,33% | - |
| 27.03.2026 | 12,08 | 12,08 | 12,07 | 12,07 | -0,28% | - |
| 26.03.2026 | 11,95 | 12,11 | 11,95 | 12,10 | 0,09% | - |
| 25.03.2026 | 12,21 | 12,22 | 12,09 | 12,09 | 0,05% | - |
| 24.03.2026 | 12,02 | 12,16 | 11,99 | 12,09 | -0,91% | - |
| 23.03.2026 | 12,16 | 12,24 | 12,01 | 12,20 | 1,64% | - |
| 20.03.2026 | 12,24 | 12,24 | 11,97 | 12,00 | -3,20% | - |
| 19.03.2026 | 12,31 | 12,41 | 12,15 | 12,40 | 0,73% | - |
| 18.03.2026 | 12,59 | 12,59 | 12,31 | 12,31 | -3,89% | - |
| 17.03.2026 | 12,68 | 12,81 | 12,65 | 12,80 | 2,22% | - |
| 16.03.2026 | 12,40 | 12,55 | 12,37 | 12,53 | 1,41% | - |
| 13.03.2026 | 12,34 | 12,39 | 12,30 | 12,35 | 0,26% | - |
| 12.03.2026 | 12,19 | 12,38 | 12,17 | 12,32 | 0,44% | - |
| 11.03.2026 | 12,28 | 12,31 | 12,21 | 12,27 | -0,36% | - |
| 10.03.2026 | 12,44 | 12,46 | 12,29 | 12,31 | -0,46% | - |
| 09.03.2026 | 12,19 | 12,38 | 12,12 | 12,37 | 0,58% | - |
| 06.03.2026 | 12,08 | 12,30 | 12,08 | 12,30 | -0,88% | - |
| 05.03.2026 | 12,24 | 12,41 | 12,24 | 12,41 | -1,32% | - |