Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
532,800€
-3,36%
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 |
|---|---|---|---|---|---|---|
| 03.03.2026 | 549,60 | 549,60 | 532,60 | 534,80 | -2,99% | 611,00 |
| 02.03.2026 | 549,00 | 557,40 | 542,50 | 551,30 | -1,08% | 1.128,00 |
| 27.02.2026 | 549,20 | 559,60 | 548,10 | 557,30 | 1,66% | 593,00 |
| 26.02.2026 | 555,80 | 555,90 | 530,60 | 548,20 | -1,47% | 2.404,00 |
| 25.02.2026 | 549,50 | 559,70 | 549,00 | 556,40 | 1,24% | 1.845,00 |
| 24.02.2026 | 543,20 | 553,20 | 540,20 | 549,60 | 1,14% | 543,00 |
| 23.02.2026 | 539,10 | 548,10 | 536,80 | 543,40 | 0,56% | 381,00 |
| 20.02.2026 | 536,60 | 541,70 | 535,10 | 540,40 | 0,78% | 723,00 |
| 19.02.2026 | 532,70 | 538,10 | 531,30 | 536,20 | 0,68% | 260,00 |
| 18.02.2026 | 536,80 | 538,90 | 529,00 | 532,60 | -0,99% | 426,00 |
| 17.02.2026 | 529,80 | 539,80 | 529,80 | 537,90 | 1,03% | 282,00 |
| 16.02.2026 | 531,80 | 535,30 | 530,00 | 532,40 | 0,00% | 2.797,00 |
| 13.02.2026 | 542,40 | 544,30 | 530,50 | 532,40 | -1,72% | 687,00 |
| 12.02.2026 | 536,60 | 542,40 | 532,80 | 541,70 | 1,52% | 815,00 |
| 11.02.2026 | 528,50 | 536,50 | 524,40 | 533,60 | 1,12% | 1.150,00 |
| 10.02.2026 | 530,20 | 530,60 | 524,90 | 527,70 | -0,57% | 493,00 |
| 09.02.2026 | 533,80 | 534,80 | 529,40 | 530,70 | -0,23% | 1.710,00 |
| 06.02.2026 | 528,20 | 532,60 | 526,70 | 531,90 | 0,85% | 1.348,00 |
| 05.02.2026 | 528,00 | 529,70 | 523,20 | 527,40 | 0,30% | 680,00 |
| 04.02.2026 | 516,30 | 529,50 | 516,30 | 525,80 | 1,92% | 1.492,00 |
| 03.02.2026 | 520,60 | 522,10 | 513,40 | 515,90 | -0,56% | 706,00 |
| 02.02.2026 | 513,00 | 519,70 | 509,60 | 518,80 | 1,17% | 885,00 |
| 30.01.2026 | 512,90 | 517,40 | 510,20 | 512,80 | 0,31% | 667,00 |
| 29.01.2026 | 507,20 | 514,70 | 507,20 | 511,20 | 0,85% | 689,00 |
| 28.01.2026 | 511,50 | 513,00 | 504,70 | 506,90 | -0,76% | 903,00 |
| 27.01.2026 | 509,80 | 514,70 | 506,50 | 510,80 | 0,57% | 415,00 |
| 26.01.2026 | 508,10 | 510,40 | 504,20 | 507,90 | -0,45% | 1.503,00 |
| 23.01.2026 | 511,70 | 513,30 | 507,50 | 510,20 | -0,41% | 1.135,00 |
| 22.01.2026 | 515,70 | 517,40 | 510,30 | 512,30 | -0,21% | 1.796,00 |
| 21.01.2026 | 523,20 | 523,20 | 507,00 | 513,40 | -1,74% | 2.479,00 |
| 20.01.2026 | 525,90 | 527,10 | 519,10 | 522,50 | -0,65% | 1.884,00 |
| 19.01.2026 | 525,80 | 527,20 | 520,60 | 525,90 | -0,08% | 1.626,00 |
| 16.01.2026 | 523,20 | 528,00 | 520,80 | 526,30 | 0,40% | 1.544,00 |
| 15.01.2026 | 527,40 | 528,50 | 521,20 | 524,20 | -0,51% | 812,00 |
| 14.01.2026 | 519,40 | 527,20 | 514,60 | 526,90 | 1,17% | 788,00 |
| 13.01.2026 | 525,60 | 526,70 | 519,80 | 520,80 | -0,89% | 709,00 |
| 12.01.2026 | 527,00 | 528,60 | 522,90 | 525,50 | 0,04% | 1.241,00 |
| 09.01.2026 | 534,90 | 534,90 | 522,20 | 525,30 | -1,68% | 1.509,00 |
| 08.01.2026 | 528,40 | 534,60 | 524,80 | 534,30 | 0,98% | 724,00 |
| 07.01.2026 | 533,10 | 535,00 | 522,70 | 529,10 | -0,97% | 1.541,00 |
| 06.01.2026 | 539,90 | 544,60 | 532,20 | 534,30 | -0,78% | 1.855,00 |
| 05.01.2026 | 547,00 | 550,30 | 529,80 | 538,50 | -1,30% | 1.815,00 |
| 02.01.2026 | 562,50 | 564,80 | 539,00 | 545,60 | -3,19% | 2.655,00 |
| 30.12.2025 | 560,90 | 563,90 | 559,30 | 563,60 | 0,59% | 169,00 |
| 29.12.2025 | 562,90 | 566,80 | 558,20 | 560,30 | -0,57% | 609,00 |
| 23.12.2025 | 560,20 | 564,80 | 559,70 | 563,50 | 0,61% | 715,00 |
| 22.12.2025 | 555,60 | 560,90 | 553,90 | 560,10 | 0,88% | 1.161,00 |
| 19.12.2025 | 549,80 | 558,70 | 549,70 | 555,20 | 1,02% | 954,00 |
| 18.12.2025 | 550,60 | 551,30 | 544,40 | 549,60 | -0,27% | 434,00 |
| 17.12.2025 | 559,20 | 563,40 | 550,90 | 551,10 | -1,15% | 1.131,00 |
| 16.12.2025 | 554,10 | 561,10 | 553,50 | 557,50 | 0,32% | 1.370,00 |
| 15.12.2025 | 560,70 | 564,60 | 553,90 | 555,70 | -0,80% | 836,00 |
| 12.12.2025 | 559,50 | 565,80 | 557,10 | 560,20 | 0,18% | 664,00 |
| 11.12.2025 | 547,40 | 560,50 | 546,50 | 559,20 | 2,12% | 2.061,00 |
| 10.12.2025 | 541,00 | 548,70 | 533,80 | 547,60 | 1,22% | 893,00 |
| 09.12.2025 | 534,30 | 541,70 | 533,80 | 541,00 | 1,37% | 1.728,00 |
| 08.12.2025 | 532,30 | 535,50 | 529,70 | 533,70 | 0,32% | 500,00 |
| 05.12.2025 | 534,70 | 535,20 | 523,60 | 532,00 | -0,52% | 1.378,00 |
| 04.12.2025 | 533,80 | 537,40 | 532,40 | 534,80 | 0,32% | 606,00 |
| 03.12.2025 | 538,50 | 539,30 | 531,50 | 533,10 | -0,91% | 329,00 |
| 02.12.2025 | 540,40 | 541,40 | 537,30 | 538,00 | -0,55% | 363,00 |
| 01.12.2025 | 544,50 | 545,30 | 538,10 | 541,00 | -0,53% | 265,00 |
| 28.11.2025 | 544,10 | 545,20 | 540,50 | 543,90 | -0,04% | 175,00 |
| 27.11.2025 | 543,60 | 545,40 | 540,20 | 544,10 | 0,02% | 227,00 |
| 26.11.2025 | 541,50 | 544,30 | 538,00 | 544,00 | 0,70% | 322,00 |
| 25.11.2025 | 532,10 | 541,80 | 529,20 | 540,20 | 1,43% | 484,00 |
| 24.11.2025 | 534,00 | 538,40 | 528,30 | 532,60 | -0,17% | 659,00 |
| 21.11.2025 | 528,10 | 535,60 | 526,80 | 533,50 | 0,34% | 170,00 |
| 20.11.2025 | 534,40 | 535,70 | 530,00 | 531,70 | 0,00% | 205,00 |
| 19.11.2025 | 536,10 | 536,10 | 530,50 | 531,70 | -0,23% | 539,00 |
| 18.11.2025 | 539,40 | 539,40 | 531,10 | 532,90 | -1,42% | 1.006,00 |
| 17.11.2025 | 545,80 | 548,20 | 538,30 | 540,60 | -1,21% | 320,00 |
| 14.11.2025 | 556,30 | 557,40 | 545,70 | 547,20 | -1,35% | 601,00 |
| 13.11.2025 | 549,00 | 557,60 | 549,00 | 554,70 | 1,17% | 608,00 |
| 12.11.2025 | 548,30 | 553,70 | 544,70 | 548,30 | 0,22% | 1.727,00 |
| 11.11.2025 | 545,00 | 548,10 | 526,70 | 547,10 | 0,51% | 2.575,00 |
| 10.11.2025 | 537,20 | 545,10 | 536,80 | 544,30 | 1,59% | 1.700,00 |
| 07.11.2025 | 538,30 | 542,30 | 532,00 | 535,80 | -0,58% | 1.643,00 |
| 06.11.2025 | 544,30 | 545,10 | 533,50 | 538,90 | -1,14% | 564,00 |
| 05.11.2025 | 533,30 | 545,70 | 533,30 | 545,10 | 1,66% | 267,00 |
| 04.11.2025 | 535,80 | 538,20 | 526,80 | 536,20 | 0,09% | 538,00 |
| 03.11.2025 | 537,10 | 538,80 | 534,40 | 535,70 | -0,28% | 1.043,00 |
| 31.10.2025 | 546,20 | 547,10 | 531,30 | 537,20 | -2,10% | 1.335,00 |
| 30.10.2025 | 548,10 | 549,10 | 540,80 | 548,70 | 0,55% | 439,00 |
| 29.10.2025 | 546,70 | 548,00 | 542,30 | 545,70 | -0,49% | 227,00 |
| 28.10.2025 | 552,40 | 555,10 | 546,40 | 548,40 | -0,80% | 456,00 |
| 27.10.2025 | 550,30 | 553,70 | 549,70 | 552,80 | 0,40% | 1.036,00 |
| 24.10.2025 | 547,10 | 551,00 | 545,10 | 550,60 | 0,71% | 263,00 |
| 23.10.2025 | 546,70 | 550,70 | 545,50 | 546,70 | -0,04% | 304,00 |
| 22.10.2025 | 547,50 | 550,70 | 541,60 | 546,90 | -0,07% | 421,00 |
| 21.10.2025 | 545,90 | 548,90 | 542,10 | 547,30 | 0,27% | 243,00 |
| 20.10.2025 | 544,30 | 548,80 | 542,20 | 545,80 | 0,59% | 745,00 |
| 17.10.2025 | 548,90 | 550,90 | 536,90 | 542,60 | -2,16% | 1.879,00 |
| 16.10.2025 | 564,50 | 566,70 | 550,90 | 554,60 | -2,99% | 2.687,00 |
| 15.10.2025 | 570,30 | 574,40 | 568,00 | 571,70 | 0,44% | 621,00 |
| 14.10.2025 | 562,40 | 570,10 | 559,70 | 569,20 | 0,94% | 397,00 |
| 13.10.2025 | 565,60 | 569,20 | 560,40 | 563,90 | 0,02% | 962,00 |
| 10.10.2025 | 567,10 | 573,30 | 563,00 | 563,80 | -0,56% | 486,00 |
| 09.10.2025 | 572,50 | 575,70 | 566,20 | 567,00 | -1,13% | 811,00 |
| 08.10.2025 | 567,00 | 574,30 | 566,80 | 573,50 | 1,20% | 1.113,00 |