Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
486,400€
0,30%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 484,95 | 486,50 | 481,90 | 486,40 | 0,30% | 850,00 |
| 13.09.2024 | 484,10 | 485,85 | 481,90 | 484,95 | 0,18% | 1.028,00 |
| 12.09.2024 | 480,95 | 485,20 | 479,10 | 484,10 | 0,61% | 747,00 |
| 11.09.2024 | 482,65 | 484,10 | 477,55 | 481,15 | -0,41% | 1.152,00 |
| 10.09.2024 | 482,45 | 485,50 | 478,95 | 483,15 | 0,04% | 404,00 |
| 09.09.2024 | 476,30 | 484,20 | 476,20 | 482,95 | 1,50% | 1.013,00 |
| 06.09.2024 | 494,55 | 494,55 | 475,60 | 475,80 | -3,79% | 2.340,00 |
| 05.09.2024 | 491,30 | 498,05 | 491,00 | 494,55 | 0,62% | 729,00 |
| 04.09.2024 | 491,05 | 496,55 | 488,65 | 491,50 | -0,52% | 764,00 |
| 03.09.2024 | 495,60 | 498,75 | 492,90 | 494,05 | -0,31% | 884,00 |
| 02.09.2024 | 490,05 | 496,40 | 488,65 | 495,60 | 1,13% | 392,00 |
| 30.08.2024 | 487,45 | 490,75 | 486,75 | 490,05 | 0,53% | 2.568,00 |
| 29.08.2024 | 489,25 | 491,85 | 486,25 | 487,45 | -0,32% | 1.056,00 |
| 28.08.2024 | 481,20 | 491,70 | 481,05 | 489,00 | 1,62% | 1.189,00 |
| 27.08.2024 | 474,55 | 482,75 | 474,10 | 481,20 | 1,44% | 708,00 |
| 26.08.2024 | 472,85 | 476,00 | 472,85 | 474,35 | 0,00% | 579,00 |
| 23.08.2024 | 469,70 | 476,55 | 469,35 | 474,35 | 0,94% | 1.033,00 |
| 22.08.2024 | 465,55 | 470,95 | 464,80 | 469,95 | 0,95% | 1.216,00 |
| 21.08.2024 | 463,55 | 466,45 | 463,00 | 465,55 | 0,43% | 1.526,00 |
| 20.08.2024 | 461,50 | 465,25 | 461,50 | 463,55 | 0,44% | 950,00 |
| 19.08.2024 | 461,05 | 463,30 | 457,35 | 461,50 | 0,10% | 2.230,00 |
| 16.08.2024 | 454,60 | 461,95 | 452,35 | 461,05 | 1,42% | 3.868,00 |
| 15.08.2024 | 444,95 | 454,70 | 444,95 | 454,60 | 2,17% | 3.084,00 |
| 14.08.2024 | 438,65 | 445,30 | 438,15 | 444,95 | 1,44% | 1.997,00 |
| 13.08.2024 | 439,75 | 442,85 | 434,95 | 438,65 | -0,25% | 837,00 |
| 12.08.2024 | 436,35 | 443,10 | 436,35 | 439,75 | 0,87% | 1.091,00 |
| 09.08.2024 | 436,50 | 437,30 | 432,60 | 435,95 | -0,23% | 769,00 |
| 08.08.2024 | 433,40 | 444,20 | 430,80 | 436,95 | 1,03% | 1.679,00 |
| 07.08.2024 | 429,10 | 437,75 | 427,70 | 432,50 | 1,00% | 661,00 |
| 06.08.2024 | 426,00 | 432,50 | 425,10 | 428,20 | 0,52% | 1.030,00 |
| 05.08.2024 | 433,55 | 433,75 | 415,20 | 426,00 | -2,48% | 7.981,00 |
| 02.08.2024 | 443,00 | 444,10 | 433,90 | 436,85 | -1,83% | 1.406,00 |
| 01.08.2024 | 454,95 | 455,60 | 441,05 | 445,00 | -2,12% | 844,00 |
| 31.07.2024 | 456,75 | 459,30 | 451,60 | 454,65 | -0,31% | 1.292,00 |
| 30.07.2024 | 451,30 | 459,70 | 450,85 | 456,05 | 1,05% | 591,00 |
| 29.07.2024 | 455,20 | 461,00 | 450,70 | 451,30 | -0,86% | 884,00 |
| 26.07.2024 | 449,25 | 456,65 | 447,85 | 455,20 | 1,37% | 1.171,00 |
| 25.07.2024 | 450,15 | 451,40 | 444,25 | 449,05 | -0,40% | 875,00 |
| 24.07.2024 | 451,25 | 451,80 | 446,35 | 450,85 | -0,33% | 620,00 |
| 23.07.2024 | 451,40 | 454,80 | 448,45 | 452,35 | 0,17% | 1.379,00 |
| 22.07.2024 | 445,90 | 452,90 | 442,60 | 451,60 | 1,32% | 1.274,00 |
| 19.07.2024 | 455,55 | 456,25 | 443,70 | 445,70 | -2,26% | 1.061,00 |
| 18.07.2024 | 458,20 | 461,40 | 454,90 | 456,00 | -0,53% | 527,00 |
| 17.07.2024 | 457,05 | 459,05 | 452,25 | 458,45 | 0,31% | 858,00 |
| 16.07.2024 | 464,75 | 464,95 | 453,55 | 457,05 | -1,66% | 1.132,00 |
| 15.07.2024 | 463,75 | 468,45 | 463,25 | 464,75 | 0,27% | 543,00 |
| 12.07.2024 | 462,05 | 467,20 | 461,70 | 463,50 | 0,31% | 307,00 |
| 11.07.2024 | 462,40 | 467,70 | 460,70 | 462,05 | -0,08% | 651,00 |
| 10.07.2024 | 460,05 | 462,50 | 459,10 | 462,40 | 0,51% | 949,00 |
| 09.07.2024 | 458,70 | 461,65 | 457,25 | 460,05 | 0,29% | 737,00 |
| 08.07.2024 | 445,95 | 459,70 | 445,05 | 458,70 | 2,86% | 1.636,00 |
| 05.07.2024 | 450,95 | 451,35 | 444,20 | 445,95 | -1,15% | 904,00 |
| 04.07.2024 | 445,70 | 451,25 | 444,60 | 451,15 | 1,05% | 1.315,00 |
| 03.07.2024 | 453,85 | 454,00 | 443,75 | 446,45 | -1,40% | 1.837,00 |
| 02.07.2024 | 468,15 | 468,15 | 440,90 | 452,80 | -3,28% | 2.328,00 |
| 01.07.2024 | 468,75 | 473,80 | 465,25 | 468,15 | 0,04% | 796,00 |
| 28.06.2024 | 468,60 | 472,30 | 465,85 | 467,95 | -0,19% | 1.366,00 |
| 27.06.2024 | 467,25 | 469,80 | 465,70 | 468,85 | 0,60% | 740,00 |
| 26.06.2024 | 467,40 | 471,55 | 463,50 | 466,05 | -0,29% | 504,00 |
| 25.06.2024 | 468,80 | 471,25 | 464,85 | 467,40 | -0,11% | 1.041,00 |
| 24.06.2024 | 465,55 | 469,30 | 462,00 | 467,90 | 0,67% | 614,00 |
| 21.06.2024 | 465,20 | 465,35 | 459,95 | 464,80 | 0,13% | 83,00 |
| 20.06.2024 | 462,75 | 464,85 | 459,80 | 464,20 | 0,52% | 548,00 |
| 19.06.2024 | 464,80 | 464,80 | 458,55 | 461,80 | -0,43% | 450,00 |
| 18.06.2024 | 460,30 | 463,95 | 458,50 | 463,80 | 0,96% | 431,00 |
| 17.06.2024 | 458,80 | 459,50 | 454,20 | 459,40 | 0,46% | 1.245,00 |
| 14.06.2024 | 463,70 | 464,30 | 452,70 | 457,30 | -1,33% | 716,00 |
| 13.06.2024 | 467,25 | 468,35 | 461,15 | 463,45 | -0,92% | 634,00 |
| 12.06.2024 | 460,20 | 469,50 | 460,20 | 467,75 | 1,64% | 1.330,00 |
| 11.06.2024 | 459,80 | 468,00 | 457,80 | 460,20 | -0,15% | 691,00 |
| 10.06.2024 | 460,95 | 461,95 | 457,00 | 460,90 | -0,16% | 1.044,00 |
| 07.06.2024 | 461,80 | 463,25 | 455,60 | 461,65 | -0,03% | 585,00 |
| 06.06.2024 | 457,00 | 462,80 | 456,35 | 461,80 | 1,00% | 898,00 |
| 05.06.2024 | 450,95 | 457,90 | 450,05 | 457,25 | 1,40% | 637,00 |
| 04.06.2024 | 457,25 | 458,40 | 448,95 | 450,95 | -1,38% | 1.045,00 |
| 03.06.2024 | 459,30 | 462,95 | 456,55 | 457,25 | -0,50% | 661,00 |
| 31.05.2024 | 454,25 | 462,25 | 453,80 | 459,55 | 1,21% | 675,00 |
| 30.05.2024 | 457,00 | 458,85 | 451,80 | 454,05 | -0,49% | 787,00 |
| 29.05.2024 | 458,10 | 459,95 | 455,30 | 456,30 | -0,39% | 809,00 |
| 28.05.2024 | 462,75 | 464,45 | 457,55 | 458,10 | -1,00% | 177,00 |
| 27.05.2024 | 461,60 | 465,90 | 460,20 | 462,75 | 0,21% | 4.343,00 |
| 24.05.2024 | 453,70 | 463,20 | 450,20 | 461,80 | 1,79% | 369,00 |
| 23.05.2024 | 463,00 | 463,40 | 453,55 | 453,70 | -1,82% | 517,00 |
| 22.05.2024 | 460,00 | 464,55 | 459,55 | 462,10 | 0,46% | 595,00 |
| 21.05.2024 | 456,50 | 461,70 | 456,50 | 460,00 | 0,55% | 364,00 |
| 20.05.2024 | 457,60 | 460,80 | 456,50 | 457,50 | -0,09% | 4.889,00 |
| 17.05.2024 | 452,40 | 460,10 | 451,90 | 457,90 | 1,13% | 21.600,00 |
| 16.05.2024 | 445,20 | 456,20 | 445,20 | 452,80 | 1,55% | 17.696,00 |
| 15.05.2024 | 447,10 | 449,60 | 443,90 | 445,90 | -0,18% | 9.560,00 |
| 14.05.2024 | 446,40 | 447,80 | 441,40 | 446,70 | -0,11% | 12.010,00 |
| 13.05.2024 | 453,50 | 457,90 | 445,30 | 447,20 | -1,48% | 25.972,00 |
| 10.05.2024 | 442,50 | 455,60 | 442,50 | 453,90 | 3,11% | 52.705,00 |
| 09.05.2024 | 433,30 | 441,60 | 432,30 | 440,20 | 1,59% | 13.388,00 |
| 08.05.2024 | 420,10 | 433,40 | 420,10 | 433,30 | 3,04% | 21.644,00 |
| 07.05.2024 | 413,50 | 420,70 | 410,00 | 420,50 | 1,33% | 19.111,00 |
| 06.05.2024 | 403,10 | 415,00 | 403,10 | 415,00 | 3,11% | 13.896,00 |
| 03.05.2024 | 411,00 | 411,90 | 401,50 | 402,50 | -1,92% | 17.796,00 |
| 02.05.2024 | 414,00 | 415,30 | 409,40 | 410,40 | -0,65% | 12.894,00 |
| 30.04.2024 | 414,80 | 416,30 | 411,10 | 413,10 | -0,43% | 10.863,00 |
| 29.04.2024 | 417,00 | 417,70 | 412,80 | 414,90 | 0,10% | 12.162,00 |