Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
603,500€
-0,45%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 606,20 | 607,40 | 599,90 | 603,50 | -0,45% | 1.984,00 |
| 24.04.2025 | 609,10 | 616,00 | 602,30 | 606,20 | -0,48% | 2.482,00 |
| 23.04.2025 | 621,10 | 621,10 | 600,20 | 609,10 | -0,20% | 1.207,00 |
| 22.04.2025 | 600,30 | 612,60 | 593,70 | 610,30 | 1,65% | 2.029,00 |
| 17.04.2025 | 599,60 | 601,70 | 591,70 | 600,40 | 1,45% | 2.166,00 |
| 16.04.2025 | 591,20 | 595,80 | 584,00 | 591,80 | 0,10% | 1.655,00 |
| 15.04.2025 | 582,70 | 593,00 | 582,10 | 591,20 | 1,49% | 2.654,00 |
| 14.04.2025 | 564,70 | 583,90 | 564,70 | 582,50 | 3,15% | 1.571,00 |
| 11.04.2025 | 560,00 | 567,40 | 549,80 | 564,70 | 1,02% | 695,00 |
| 10.04.2025 | 560,70 | 565,60 | 551,30 | 559,00 | -1,11% | 2.940,00 |
| 09.04.2025 | 530,60 | 577,60 | 516,20 | 565,30 | 6,50% | 4.892,00 |
| 08.04.2025 | 524,50 | 548,80 | 523,50 | 530,80 | 1,28% | 3.285,00 |
| 07.04.2025 | 546,00 | 551,50 | 494,00 | 524,10 | -4,97% | 9.847,00 |
| 04.04.2025 | 588,80 | 594,20 | 547,40 | 551,50 | -6,33% | 3.571,00 |
| 03.04.2025 | 587,80 | 595,20 | 578,80 | 588,80 | -0,05% | 882,00 |
| 02.04.2025 | 587,20 | 589,70 | 583,00 | 589,10 | 0,32% | 642,00 |
| 01.04.2025 | 584,30 | 591,20 | 578,30 | 587,20 | 0,48% | 1.447,00 |
| 31.03.2025 | 586,10 | 586,10 | 580,10 | 584,40 | -0,20% | 497,00 |
| 28.03.2025 | 589,20 | 591,20 | 584,30 | 585,60 | -0,75% | 874,00 |
| 27.03.2025 | 585,90 | 591,20 | 580,20 | 590,00 | 0,72% | 696,00 |
| 26.03.2025 | 585,30 | 590,90 | 583,20 | 585,80 | 0,09% | 423,00 |
| 25.03.2025 | 576,40 | 585,90 | 571,30 | 585,30 | 1,54% | 564,00 |
| 24.03.2025 | 580,30 | 585,20 | 572,80 | 576,40 | -0,65% | 373,00 |
| 21.03.2025 | 574,60 | 581,10 | 569,50 | 580,20 | 0,76% | 491,00 |
| 20.03.2025 | 580,20 | 583,00 | 568,40 | 575,80 | -0,74% | 1.684,00 |
| 19.03.2025 | 584,10 | 585,90 | 576,00 | 580,10 | -0,70% | 518,00 |
| 18.03.2025 | 584,40 | 588,30 | 582,40 | 584,20 | -0,02% | 1.326,00 |
| 17.03.2025 | 580,20 | 584,90 | 575,50 | 584,30 | 0,57% | 783,00 |
| 14.03.2025 | 570,30 | 584,70 | 567,60 | 581,00 | 1,86% | 1.106,00 |
| 13.03.2025 | 574,10 | 576,90 | 566,90 | 570,40 | -0,63% | 1.059,00 |
| 12.03.2025 | 567,10 | 575,70 | 563,80 | 574,00 | 1,79% | 714,00 |
| 11.03.2025 | 562,90 | 573,30 | 556,90 | 563,90 | 0,09% | 456,00 |
| 10.03.2025 | 563,30 | 566,90 | 556,90 | 563,40 | 0,00% | 1.358,00 |
| 07.03.2025 | 560,40 | 563,70 | 551,10 | 563,40 | 0,48% | 1.210,00 |
| 06.03.2025 | 564,90 | 567,60 | 552,70 | 560,70 | -0,78% | 460,00 |
| 05.03.2025 | 559,80 | 568,20 | 559,20 | 565,10 | 0,91% | 1.954,00 |
| 04.03.2025 | 562,00 | 563,80 | 549,10 | 560,00 | -0,32% | 1.082,00 |
| 03.03.2025 | 544,50 | 564,60 | 542,80 | 561,80 | 3,29% | 2.349,00 |
| 28.02.2025 | 546,20 | 547,80 | 536,40 | 543,90 | -0,89% | 1.088,00 |
| 27.02.2025 | 550,10 | 551,80 | 542,50 | 548,80 | -0,22% | 688,00 |
| 26.02.2025 | 534,60 | 557,80 | 534,60 | 550,00 | 2,88% | 3.484,00 |
| 25.02.2025 | 521,40 | 534,90 | 519,30 | 534,60 | 2,39% | 1.414,00 |
| 24.02.2025 | 517,00 | 522,80 | 514,80 | 522,10 | 1,71% | 891,00 |
| 21.02.2025 | 516,50 | 517,40 | 509,80 | 513,30 | -0,62% | 755,00 |
| 20.02.2025 | 521,30 | 524,70 | 513,50 | 516,50 | -0,92% | 1.636,00 |
| 19.02.2025 | 536,90 | 539,10 | 516,90 | 521,30 | -2,87% | 3.003,00 |
| 18.02.2025 | 532,50 | 538,50 | 531,40 | 536,70 | 0,81% | 1.353,00 |
| 17.02.2025 | 520,20 | 533,40 | 520,20 | 532,40 | 2,33% | 1.312,00 |
| 14.02.2025 | 527,70 | 529,10 | 515,70 | 520,30 | -1,46% | 1.302,00 |
| 13.02.2025 | 530,10 | 534,20 | 520,20 | 528,00 | -0,40% | 1.122,00 |
| 12.02.2025 | 527,80 | 531,40 | 525,20 | 530,10 | 0,44% | 557,00 |
| 11.02.2025 | 527,80 | 530,40 | 525,30 | 527,80 | 0,00% | 522,00 |
| 10.02.2025 | 526,50 | 528,90 | 524,70 | 527,80 | 0,50% | 408,00 |
| 07.02.2025 | 522,90 | 527,40 | 522,70 | 525,20 | 0,40% | 196,00 |
| 06.02.2025 | 524,10 | 531,20 | 519,30 | 523,10 | -0,23% | 636,00 |
| 05.02.2025 | 522,00 | 525,30 | 519,50 | 524,30 | 0,29% | 867,00 |
| 04.02.2025 | 519,60 | 526,60 | 515,20 | 522,80 | 0,46% | 1.427,00 |
| 03.02.2025 | 519,90 | 522,10 | 505,60 | 520,40 | -0,17% | 704,00 |
| 31.01.2025 | 525,70 | 531,00 | 520,30 | 521,30 | -0,84% | 663,00 |
| 30.01.2025 | 528,20 | 532,40 | 523,10 | 525,70 | -0,47% | 657,00 |
| 29.01.2025 | 532,30 | 532,40 | 527,30 | 528,20 | -0,70% | 525,00 |
| 28.01.2025 | 532,00 | 533,80 | 527,30 | 531,90 | -0,08% | 995,00 |
| 27.01.2025 | 521,50 | 532,90 | 517,70 | 532,30 | 2,07% | 1.724,00 |
| 24.01.2025 | 523,80 | 525,40 | 517,90 | 521,50 | -0,36% | 532,00 |
| 23.01.2025 | 521,90 | 524,30 | 518,30 | 523,40 | 0,29% | 1.329,00 |
| 22.01.2025 | 502,90 | 526,90 | 502,90 | 521,90 | 3,78% | 2.279,00 |
| 21.01.2025 | 503,10 | 506,10 | 500,30 | 502,90 | -0,08% | 180,00 |
| 20.01.2025 | 503,50 | 507,30 | 499,85 | 503,30 | -0,04% | 720,00 |
| 17.01.2025 | 498,20 | 506,10 | 498,05 | 503,50 | 1,06% | 2.762,00 |
| 16.01.2025 | 495,55 | 500,30 | 494,80 | 498,20 | 0,52% | 1.220,00 |
| 15.01.2025 | 486,70 | 497,10 | 486,35 | 495,60 | 1,82% | 589,00 |
| 14.01.2025 | 486,00 | 487,55 | 481,85 | 486,75 | 0,30% | 640,00 |
| 13.01.2025 | 485,75 | 485,75 | 475,25 | 485,30 | -0,04% | 880,00 |
| 10.01.2025 | 494,20 | 494,40 | 478,05 | 485,50 | -1,80% | 1.314,00 |
| 09.01.2025 | 504,10 | 504,50 | 487,90 | 494,40 | -2,00% | 2.511,00 |
| 08.01.2025 | 504,30 | 511,70 | 500,70 | 504,50 | 0,12% | 398,00 |
| 07.01.2025 | 495,40 | 505,70 | 489,55 | 503,90 | 1,73% | 820,00 |
| 06.01.2025 | 494,00 | 497,45 | 489,70 | 495,35 | 0,20% | 205,00 |
| 03.01.2025 | 490,75 | 496,80 | 490,75 | 494,35 | 0,72% | 269,00 |
| 02.01.2025 | 487,10 | 494,45 | 486,60 | 490,80 | 0,78% | 638,00 |
| 30.12.2024 | 491,60 | 493,75 | 486,60 | 487,00 | -1,09% | 1.016,00 |
| 27.12.2024 | 498,45 | 498,70 | 487,15 | 492,35 | -1,22% | 1.399,00 |
| 23.12.2024 | 497,45 | 499,60 | 493,55 | 498,45 | 0,30% | 751,00 |
| 20.12.2024 | 502,50 | 502,50 | 491,40 | 496,95 | -1,10% | 841,00 |
| 19.12.2024 | 502,90 | 504,50 | 499,00 | 502,50 | -0,06% | 859,00 |
| 18.12.2024 | 514,70 | 516,20 | 501,60 | 502,80 | -2,31% | 618,00 |
| 17.12.2024 | 520,10 | 524,20 | 513,50 | 514,70 | -1,04% | 1.471,00 |
| 16.12.2024 | 516,80 | 526,10 | 515,30 | 520,10 | 0,68% | 771,00 |
| 13.12.2024 | 489,40 | 519,70 | 489,40 | 516,60 | 5,56% | 4.132,00 |
| 12.12.2024 | 501,30 | 501,60 | 489,05 | 489,40 | -2,49% | 1.538,00 |
| 11.12.2024 | 500,25 | 505,40 | 496,60 | 501,90 | 0,33% | 1.356,00 |
| 10.12.2024 | 503,00 | 503,10 | 498,30 | 500,25 | -0,51% | 313,00 |
| 09.12.2024 | 509,50 | 512,20 | 501,40 | 502,80 | -1,28% | 1.387,00 |
| 06.12.2024 | 513,40 | 514,40 | 508,00 | 509,30 | -0,80% | 828,00 |
| 05.12.2024 | 510,50 | 517,20 | 509,40 | 513,40 | 0,65% | 944,00 |
| 04.12.2024 | 506,50 | 511,90 | 506,30 | 510,10 | 0,61% | 1.037,00 |
| 03.12.2024 | 507,80 | 511,40 | 504,80 | 507,00 | -0,16% | 889,00 |
| 02.12.2024 | 493,75 | 510,70 | 491,35 | 507,80 | 2,85% | 2.280,00 |
| 29.11.2024 | 491,05 | 494,90 | 489,30 | 493,75 | 0,55% | 381,00 |
| 28.11.2024 | 489,60 | 493,95 | 488,70 | 491,05 | 0,30% | 432,00 |