10,498$
-0,95%
Echtzeit-Aktienkurs Münchener Rückversicherungs Gesellschafts AG (ADRs)
Bid:
Ask:
Aktienkurse zur Münchener Rückversicherungs Gesellschafts AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2026 | 12,56 | 12,57 | 12,40 | 12,57 | 1,87% | - |
| 03.03.2026 | 12,29 | 12,39 | 12,14 | 12,34 | -4,56% | - |
| 02.03.2026 | 12,98 | 13,07 | 12,86 | 12,93 | -1,51% | - |
| 27.02.2026 | 13,11 | 13,19 | 13,11 | 13,13 | 0,92% | - |
| 26.02.2026 | 12,88 | 13,04 | 12,88 | 13,01 | -1,05% | - |
| 25.02.2026 | 13,05 | 13,16 | 13,05 | 13,15 | 1,00% | - |
| 24.02.2026 | 12,77 | 13,02 | 12,77 | 13,02 | 1,76% | - |
| 23.02.2026 | 12,80 | 12,92 | 12,79 | 12,79 | 0,05% | - |
| 20.02.2026 | 12,67 | 12,79 | 12,65 | 12,78 | 1,56% | - |
| 19.02.2026 | 12,53 | 12,63 | 12,52 | 12,59 | 0,77% | - |
| 18.02.2026 | 12,61 | 12,61 | 12,49 | 12,49 | -1,88% | - |
| 17.02.2026 | 12,63 | 12,73 | 12,62 | 12,73 | 0,88% | - |
| 13.02.2026 | 12,67 | 12,72 | 12,55 | 12,62 | -1,96% | - |
| 12.02.2026 | 12,81 | 12,88 | 12,79 | 12,87 | 1,78% | - |
| 11.02.2026 | 12,66 | 12,66 | 12,62 | 12,65 | 0,83% | - |
| 10.02.2026 | 12,50 | 12,56 | 12,43 | 12,54 | -0,69% | - |
| 09.02.2026 | 12,64 | 12,65 | 12,57 | 12,63 | 1,29% | - |
| 06.02.2026 | 12,42 | 12,47 | 12,41 | 12,47 | 0,78% | - |
| 05.02.2026 | 12,40 | 12,50 | 12,33 | 12,37 | -0,61% | - |
| 04.02.2026 | 12,41 | 12,45 | 12,33 | 12,45 | 2,23% | - |
| 03.02.2026 | 12,12 | 12,18 | 12,09 | 12,18 | -0,17% | - |
| 02.02.2026 | 12,27 | 12,27 | 12,11 | 12,20 | 0,25% | - |
| 30.01.2026 | 12,27 | 12,27 | 12,04 | 12,17 | -0,59% | - |
| 29.01.2026 | 12,17 | 12,26 | 12,11 | 12,24 | 1,17% | - |
| 28.01.2026 | 12,13 | 12,13 | 12,00 | 12,10 | -1,15% | - |
| 27.01.2026 | 12,22 | 12,24 | 12,10 | 12,24 | 1,49% | - |
| 26.01.2026 | 12,08 | 12,09 | 11,94 | 12,06 | 0,51% | - |
| 23.01.2026 | 11,95 | 12,02 | 11,92 | 12,00 | 0,64% | - |
| 22.01.2026 | 12,05 | 12,05 | 11,92 | 11,92 | 0,29% | - |
| 21.01.2026 | 12,00 | 12,02 | 11,82 | 11,89 | -2,46% | - |
| 20.01.2026 | 12,27 | 12,27 | 12,13 | 12,19 | -0,58% | - |
| 19.01.2026 | 12,22 | 12,31 | 12,22 | 12,26 | 0,29% | - |
| 16.01.2026 | 12,20 | 12,22 | 12,12 | 12,22 | 0,77% | - |
| 15.01.2026 | 12,19 | 12,19 | 12,12 | 12,13 | -1,16% | - |
| 14.01.2026 | 11,94 | 12,27 | 11,94 | 12,27 | 2,30% | - |
| 13.01.2026 | 12,01 | 12,05 | 11,99 | 11,99 | -1,06% | - |
| 12.01.2026 | 12,15 | 12,18 | 12,12 | 12,12 | -1,60% | - |
| 09.01.2026 | 12,35 | 12,35 | 12,28 | 12,32 | -0,70% | - |
| 08.01.2026 | 12,36 | 12,41 | 12,33 | 12,41 | 0,68% | - |
| 07.01.2026 | 12,27 | 12,33 | 12,25 | 12,32 | -1,01% | - |
| 06.01.2026 | 12,64 | 12,64 | 12,45 | 12,45 | -2,09% | - |
| 05.01.2026 | 12,38 | 12,72 | 12,38 | 12,72 | 0,25% | - |
| 02.01.2026 | 12,95 | 12,95 | 12,67 | 12,68 | -4,02% | - |
| 29.12.2025 | 13,20 | 13,23 | 13,20 | 13,21 | -0,43% | - |