Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
545,900€
-1,59%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 566,90 | 568,50 | 563,90 | 566,70 | 0,00% | 1.318,00 |
| 06.10.2025 | 552,50 | 568,30 | 552,30 | 566,70 | 2,64% | 1.701,00 |
| 03.10.2025 | 554,10 | 555,70 | 546,50 | 552,10 | -0,18% | 141,00 |
| 02.10.2025 | 549,10 | 554,10 | 547,20 | 553,10 | 1,02% | 464,00 |
| 01.10.2025 | 543,40 | 548,20 | 540,30 | 547,50 | 0,37% | 248,00 |
| 30.09.2025 | 545,00 | 548,30 | 537,90 | 545,50 | 0,13% | 266,00 |
| 29.09.2025 | 540,70 | 546,50 | 539,10 | 544,80 | 0,83% | 1.693,00 |
| 26.09.2025 | 519,90 | 542,90 | 519,60 | 540,30 | 3,88% | 1.558,00 |
| 25.09.2025 | 518,30 | 520,90 | 514,90 | 520,10 | 0,35% | 626,00 |
| 24.09.2025 | 517,90 | 519,40 | 515,00 | 518,30 | -0,04% | 1.238,00 |
| 23.09.2025 | 518,90 | 523,20 | 516,90 | 518,50 | -0,25% | 379,00 |
| 22.09.2025 | 522,50 | 524,60 | 516,90 | 519,80 | -0,57% | 385,00 |
| 19.09.2025 | 522,60 | 523,50 | 518,90 | 522,80 | 0,19% | 396,00 |
| 18.09.2025 | 518,50 | 523,10 | 518,30 | 521,80 | 0,83% | 320,00 |
| 17.09.2025 | 518,20 | 521,40 | 514,70 | 517,50 | -0,06% | 229,00 |
| 16.09.2025 | 528,60 | 531,20 | 515,10 | 517,80 | -2,01% | 1.508,00 |
| 15.09.2025 | 533,80 | 536,00 | 527,30 | 528,40 | -0,15% | 390,00 |
| 12.09.2025 | 524,20 | 530,90 | 522,10 | 529,20 | 1,11% | 410,00 |
| 11.09.2025 | 521,40 | 525,50 | 519,10 | 523,40 | 0,38% | 1.204,00 |
| 10.09.2025 | 530,10 | 530,80 | 519,50 | 521,40 | -0,69% | 3.461,00 |
| 09.09.2025 | 532,20 | 534,50 | 524,70 | 525,00 | -1,04% | 369,00 |
| 08.09.2025 | 533,80 | 534,70 | 526,60 | 530,50 | -0,64% | 953,00 |
| 05.09.2025 | 541,20 | 543,40 | 530,90 | 533,90 | -1,48% | 565,00 |
| 04.09.2025 | 529,30 | 542,50 | 528,70 | 541,90 | 2,40% | 1.218,00 |
| 03.09.2025 | 533,30 | 533,60 | 522,90 | 529,20 | -0,79% | 1.717,00 |
| 02.09.2025 | 540,70 | 542,20 | 532,00 | 533,40 | -1,35% | 1.217,00 |
| 01.09.2025 | 545,10 | 547,90 | 540,10 | 540,70 | -0,81% | 480,00 |
| 29.08.2025 | 545,50 | 546,90 | 541,70 | 545,10 | -0,09% | 367,00 |
| 28.08.2025 | 548,40 | 550,10 | 542,40 | 545,60 | -0,51% | 639,00 |
| 27.08.2025 | 546,80 | 549,50 | 542,20 | 548,40 | 0,33% | 465,00 |
| 26.08.2025 | 552,60 | 552,70 | 544,70 | 546,60 | -1,10% | 1.229,00 |
| 25.08.2025 | 555,70 | 555,70 | 550,80 | 552,70 | -0,54% | 675,00 |
| 22.08.2025 | 560,80 | 562,70 | 553,60 | 555,70 | -0,91% | 1.104,00 |
| 21.08.2025 | 563,20 | 563,60 | 556,40 | 560,80 | -0,43% | 310,00 |
| 20.08.2025 | 555,10 | 563,60 | 553,50 | 563,20 | 1,48% | 763,00 |
| 19.08.2025 | 558,60 | 559,10 | 552,10 | 555,00 | -0,64% | 221,00 |
| 18.08.2025 | 556,60 | 559,60 | 553,90 | 558,60 | 0,38% | 533,00 |
| 15.08.2025 | 555,90 | 559,80 | 555,90 | 556,50 | 0,13% | 1.393,00 |
| 14.08.2025 | 559,00 | 561,80 | 550,50 | 555,80 | -0,57% | 1.213,00 |
| 13.08.2025 | 557,20 | 562,40 | 551,50 | 559,00 | 0,47% | 1.221,00 |
| 12.08.2025 | 568,50 | 570,30 | 552,50 | 556,40 | -2,15% | 1.745,00 |
| 11.08.2025 | 565,20 | 576,30 | 565,00 | 568,60 | 0,73% | 2.239,00 |
| 08.08.2025 | 605,10 | 605,60 | 556,00 | 564,50 | -6,71% | 7.962,00 |
| 07.08.2025 | 589,30 | 611,60 | 589,30 | 605,10 | 2,65% | 3.146,00 |
| 06.08.2025 | 580,70 | 590,90 | 580,40 | 589,50 | 1,74% | 1.179,00 |
| 05.08.2025 | 576,40 | 582,40 | 575,20 | 579,40 | 0,49% | 707,00 |
| 04.08.2025 | 566,60 | 579,10 | 564,50 | 576,60 | 1,91% | 748,00 |
| 01.08.2025 | 575,10 | 575,20 | 563,60 | 565,80 | -1,60% | 1.351,00 |
| 31.07.2025 | 573,00 | 577,00 | 572,10 | 575,00 | 0,35% | 208,00 |
| 30.07.2025 | 576,40 | 576,70 | 569,40 | 573,00 | -0,49% | 553,00 |
| 29.07.2025 | 570,80 | 577,10 | 570,30 | 575,80 | 0,88% | 432,00 |
| 28.07.2025 | 576,90 | 581,10 | 567,60 | 570,80 | -1,09% | 716,00 |
| 25.07.2025 | 575,80 | 577,10 | 569,30 | 577,10 | 0,21% | 761,00 |
| 24.07.2025 | 583,70 | 585,10 | 573,10 | 575,90 | -1,27% | 1.095,00 |
| 23.07.2025 | 576,30 | 588,10 | 576,20 | 583,30 | 1,23% | 1.779,00 |
| 22.07.2025 | 578,20 | 579,10 | 573,20 | 576,20 | -0,35% | 499,00 |
| 21.07.2025 | 572,60 | 585,00 | 571,80 | 578,20 | 0,96% | 1.291,00 |
| 18.07.2025 | 572,80 | 579,00 | 572,20 | 572,70 | -0,03% | 1.317,00 |
| 17.07.2025 | 573,40 | 574,10 | 568,00 | 572,90 | 0,07% | 325,00 |
| 16.07.2025 | 560,90 | 572,60 | 559,10 | 572,50 | 2,07% | 1.008,00 |
| 15.07.2025 | 566,40 | 568,50 | 560,40 | 560,90 | -0,95% | 219,00 |
| 14.07.2025 | 560,50 | 568,50 | 560,50 | 566,30 | -0,16% | 558,00 |
| 11.07.2025 | 569,70 | 571,90 | 564,50 | 567,20 | -0,44% | 729,00 |
| 10.07.2025 | 578,50 | 579,10 | 0,00 | 569,70 | -1,50% | 1.042,00 |
| 09.07.2025 | 570,10 | 579,90 | 568,80 | 578,40 | 1,53% | 747,00 |
| 08.07.2025 | 567,30 | 570,00 | 565,30 | 569,70 | 0,55% | 1.313,00 |
| 07.07.2025 | 558,30 | 567,80 | 556,60 | 566,60 | 1,49% | 769,00 |
| 04.07.2025 | 553,40 | 559,50 | 0,00 | 558,30 | 0,65% | 446,00 |
| 03.07.2025 | 552,30 | 556,90 | 549,80 | 554,70 | 0,53% | 388,00 |
| 02.07.2025 | 545,20 | 560,30 | 545,20 | 551,80 | 1,21% | 176,00 |
| 01.07.2025 | 550,10 | 554,90 | 544,40 | 545,20 | -0,91% | - |
| 30.06.2025 | 551,30 | 553,40 | 547,30 | 550,20 | -0,09% | - |