13,136$
-0,40%
Echtzeit-Aktienkurs Münchener Rückversicherungs Gesellschafts AG (ADRs)
Bid:
Ask:
Aktienkurse zur Münchener Rückversicherungs Gesellschafts AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,23 | 13,23 | 13,09 | 13,12 | -0,48% | - |
| 31.07.2025 | 13,10 | 13,19 | 13,10 | 13,19 | 0,35% | - |
| 30.07.2025 | 13,15 | 13,24 | 13,14 | 13,14 | -1,49% | - |
| 29.07.2025 | 13,30 | 13,34 | 13,20 | 13,34 | 0,79% | - |
| 28.07.2025 | 13,33 | 13,33 | 13,21 | 13,24 | -2,19% | - |
| 25.07.2025 | 13,43 | 13,54 | 13,42 | 13,53 | -0,21% | - |
| 24.07.2025 | 13,53 | 13,59 | 13,50 | 13,56 | -1,37% | - |
| 23.07.2025 | 13,56 | 13,80 | 13,56 | 13,75 | 1,60% | - |
| 22.07.2025 | 13,48 | 13,53 | 13,42 | 13,53 | -0,03% | - |
| 21.07.2025 | 13,49 | 13,65 | 13,47 | 13,54 | 1,43% | - |
| 18.07.2025 | 13,39 | 13,46 | 13,34 | 13,34 | 0,36% | - |
| 17.07.2025 | 13,26 | 13,31 | 13,26 | 13,30 | -0,30% | - |
| 16.07.2025 | 13,19 | 13,36 | 13,19 | 13,34 | 0,72% | - |
| 14.07.2025 | 13,17 | 13,25 | 13,15 | 13,24 | -0,57% | - |
| 10.07.2025 | 13,36 | 13,37 | 13,27 | 13,32 | -1,85% | - |
| 09.07.2025 | 13,59 | 13,59 | 13,57 | 13,57 | 1,42% | - |
| 08.07.2025 | 13,28 | 13,40 | 13,27 | 13,38 | 0,66% | - |
| 07.07.2025 | 13,23 | 13,29 | 13,23 | 13,29 | 1,85% | - |
| 03.07.2025 | 13,04 | 13,09 | 13,03 | 13,05 | 0,60% | - |
| 02.07.2025 | 13,04 | 13,04 | 12,97 | 12,97 | 0,84% | - |
| 01.07.2025 | 12,93 | 12,95 | 12,84 | 12,86 | -0,84% | - |
| 30.06.2025 | 12,84 | 12,97 | 12,83 | 12,97 | 0,34% | - |
| 27.06.2025 | 12,89 | 12,95 | 12,89 | 12,93 | 0,63% | - |
| 26.06.2025 | 12,87 | 12,87 | 12,82 | 12,85 | -0,03% | - |
| 25.06.2025 | 12,76 | 12,85 | 12,76 | 12,85 | 0,35% | - |
| 24.06.2025 | 12,80 | 12,82 | 12,76 | 12,81 | 1,03% | - |
| 23.06.2025 | 12,71 | 12,71 | 12,60 | 12,67 | -2,64% | - |
| 20.06.2025 | 13,01 | 13,13 | 13,00 | 13,02 | 2,55% | - |
| 18.06.2025 | 12,78 | 12,83 | 12,69 | 12,69 | -0,29% | - |
| 17.06.2025 | 12,94 | 12,94 | 12,71 | 12,73 | -1,76% | - |
| 16.06.2025 | 12,94 | 13,00 | 12,94 | 12,96 | 1,36% | - |
| 13.06.2025 | 12,76 | 12,82 | 12,74 | 12,79 | -1,06% | - |
| 12.06.2025 | 12,87 | 12,96 | 12,87 | 12,92 | 0,56% | - |
| 11.06.2025 | 12,92 | 12,92 | 12,85 | 12,85 | -0,11% | - |
| 10.06.2025 | 13,03 | 13,03 | 12,86 | 12,87 | -2,31% | - |
| 09.06.2025 | 13,18 | 13,18 | 13,13 | 13,17 | 0,72% | - |
| 06.06.2025 | 13,13 | 13,14 | 13,07 | 13,07 | -0,64% | - |
| 05.06.2025 | 13,22 | 13,25 | 13,16 | 13,16 | -0,01% | - |
| 04.06.2025 | 13,05 | 13,17 | 13,05 | 13,16 | 0,61% | - |
| 03.06.2025 | 13,11 | 13,11 | 13,08 | 13,08 | -1,61% | - |
| 02.06.2025 | 13,07 | 13,30 | 13,07 | 13,30 | 2,54% | - |
| 30.05.2025 | 12,96 | 12,99 | 12,83 | 12,97 | 0,74% | - |
| 29.05.2025 | 12,78 | 12,88 | 12,78 | 12,87 | 0,79% | - |
| 28.05.2025 | 12,73 | 12,80 | 12,72 | 12,77 | -1,48% | - |
| 27.05.2025 | 12,98 | 13,01 | 12,94 | 12,96 | 0,47% | - |
| 23.05.2025 | 12,83 | 12,91 | 12,83 | 12,90 | -1,85% | - |
| 22.05.2025 | 13,02 | 13,15 | 12,98 | 13,14 | 0,01% | - |
| 21.05.2025 | 13,09 | 13,19 | 13,09 | 13,14 | 0,54% | - |
| 20.05.2025 | 13,08 | 13,11 | 13,05 | 13,07 | 1,05% | - |
| 19.05.2025 | 12,92 | 12,97 | 12,90 | 12,94 | 2,44% | - |
| 16.05.2025 | 12,82 | 12,82 | 12,61 | 12,63 | -0,40% | - |
| 15.05.2025 | 12,69 | 12,70 | 12,60 | 12,68 | 1,59% | - |
| 14.05.2025 | 12,55 | 12,56 | 12,48 | 12,48 | 0,81% | - |
| 13.05.2025 | 12,42 | 12,47 | 12,37 | 12,38 | -3,94% | - |
| 12.05.2025 | 12,85 | 12,96 | 12,74 | 12,89 | -3,74% | - |
| 09.05.2025 | 13,38 | 13,39 | 13,37 | 13,39 | 0,85% | - |
| 08.05.2025 | 13,31 | 13,38 | 13,26 | 13,27 | -1,58% | - |
| 07.05.2025 | 13,45 | 13,56 | 13,43 | 13,49 | -0,90% | - |
| 06.05.2025 | 13,55 | 13,63 | 13,48 | 13,61 | 0,39% | - |
| 05.05.2025 | 13,46 | 13,58 | 13,46 | 13,56 | -0,68% | - |
| 02.05.2025 | 13,67 | 13,71 | 13,60 | 13,65 | -0,50% | - |
| 30.04.2025 | 13,70 | 13,78 | 13,49 | 13,72 | 0,98% | - |
| 29.04.2025 | 13,46 | 13,63 | 13,41 | 13,59 | 0,13% | - |
| 28.04.2025 | 13,43 | 13,61 | 13,42 | 13,57 | -1,36% | - |
| 25.04.2025 | 13,74 | 13,80 | 13,66 | 13,76 | -0,40% | - |
| 24.04.2025 | 13,81 | 13,82 | 13,67 | 13,81 | -0,67% | - |
| 23.04.2025 | 13,72 | 13,99 | 13,64 | 13,90 | -0,29% | - |
| 22.04.2025 | 13,83 | 13,97 | 13,77 | 13,95 | 2,15% | - |
| 17.04.2025 | 13,61 | 13,69 | 13,59 | 13,65 | 1,33% | - |
| 16.04.2025 | 13,43 | 13,48 | 13,38 | 13,47 | 1,36% | - |
| 15.04.2025 | 13,32 | 13,40 | 13,26 | 13,29 | 1,07% | - |
| 14.04.2025 | 12,95 | 13,16 | 12,95 | 13,15 | 2,53% | - |
| 11.04.2025 | 12,62 | 12,84 | 12,59 | 12,83 | 2,43% | - |
| 10.04.2025 | 12,46 | 12,60 | 12,33 | 12,52 | 0,78% | - |
| 09.04.2025 | 11,63 | 12,44 | 11,60 | 12,43 | 6,52% | - |
| 08.04.2025 | 11,85 | 11,94 | 11,66 | 11,66 | 1,84% | - |
| 07.04.2025 | 11,59 | 12,02 | 11,36 | 11,45 | -6,06% | - |
| 04.04.2025 | 12,53 | 12,53 | 12,15 | 12,19 | -6,35% | - |
| 03.04.2025 | 13,09 | 13,14 | 13,00 | 13,02 | 1,64% | - |
| 02.04.2025 | 12,70 | 12,85 | 12,70 | 12,81 | 0,81% | - |
| 01.04.2025 | 12,71 | 12,80 | 12,59 | 12,71 | 0,14% | - |
| 31.03.2025 | 12,63 | 12,69 | 12,60 | 12,69 | -0,35% | - |
| 28.03.2025 | 12,66 | 12,74 | 12,66 | 12,73 | 0,36% | - |
| 27.03.2025 | 12,67 | 12,69 | 12,67 | 12,69 | 1,05% | - |
| 26.03.2025 | 12,69 | 12,77 | 12,56 | 12,56 | -0,85% | - |
| 25.03.2025 | 12,59 | 12,67 | 12,59 | 12,66 | 1,63% | - |
| 24.03.2025 | 12,48 | 12,48 | 12,39 | 12,46 | -0,55% | - |
| 21.03.2025 | 12,48 | 12,54 | 12,48 | 12,53 | 0,52% | - |
| 20.03.2025 | 12,36 | 12,50 | 12,32 | 12,47 | -1,59% | - |
| 19.03.2025 | 12,53 | 12,69 | 12,53 | 12,67 | -0,64% | - |
| 18.03.2025 | 12,80 | 12,80 | 12,71 | 12,75 | 0,05% | - |
| 17.03.2025 | 12,71 | 12,76 | 12,67 | 12,74 | 1,00% | - |
| 14.03.2025 | 12,62 | 12,66 | 12,56 | 12,62 | 1,75% | - |
| 13.03.2025 | 12,42 | 12,44 | 12,33 | 12,40 | -0,93% | - |
| 12.03.2025 | 12,44 | 12,53 | 12,35 | 12,52 | 1,33% | - |
| 11.03.2025 | 12,40 | 12,40 | 12,18 | 12,35 | 1,14% | - |
| 10.03.2025 | 12,20 | 12,28 | 12,19 | 12,21 | -0,15% | - |
| 07.03.2025 | 12,12 | 12,27 | 12,10 | 12,23 | 1,10% | - |
| 06.03.2025 | 12,02 | 12,16 | 11,98 | 12,10 | -0,18% | - |
| 05.03.2025 | 12,06 | 12,13 | 12,06 | 12,12 | 1,84% | - |