Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
496,950€
-1,10%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 492,95 | 495,10 | 485,70 | 489,60 | -0,68% | 349,00 |
| 26.11.2024 | 490,75 | 494,85 | 487,35 | 492,95 | 0,45% | 282,00 |
| 25.11.2024 | 484,35 | 491,70 | 484,10 | 490,75 | 1,00% | 490,00 |
| 22.11.2024 | 485,00 | 488,70 | 479,80 | 485,90 | 0,19% | 271,00 |
| 21.11.2024 | 475,75 | 485,25 | 474,10 | 485,00 | 1,94% | 377,00 |
| 20.11.2024 | 475,35 | 477,85 | 472,55 | 475,75 | 0,45% | 372,00 |
| 19.11.2024 | 475,70 | 476,30 | 468,60 | 473,60 | 0,02% | 1.017,00 |
| 18.11.2024 | 472,65 | 474,50 | 470,35 | 473,50 | 0,18% | 348,00 |
| 15.11.2024 | 471,40 | 475,30 | 469,10 | 472,65 | 0,27% | 996,00 |
| 14.11.2024 | 468,25 | 473,60 | 460,90 | 471,40 | 0,63% | 555,00 |
| 13.11.2024 | 467,80 | 470,45 | 464,05 | 468,45 | 0,20% | 1.186,00 |
| 12.11.2024 | 478,85 | 478,85 | 467,15 | 467,50 | -2,42% | 1.076,00 |
| 11.11.2024 | 470,95 | 482,25 | 470,55 | 479,10 | 1,84% | 1.641,00 |
| 08.11.2024 | 472,80 | 475,05 | 468,40 | 470,45 | -0,50% | 572,00 |
| 07.11.2024 | 473,70 | 480,70 | 463,60 | 472,80 | -0,28% | 1.975,00 |
| 06.11.2024 | 473,05 | 485,40 | 468,45 | 474,15 | -0,38% | 2.389,00 |
| 05.11.2024 | 468,95 | 476,45 | 468,50 | 475,95 | 1,44% | 1.673,00 |
| 04.11.2024 | 471,00 | 473,90 | 467,65 | 469,20 | -0,38% | 194,00 |
| 01.11.2024 | 469,60 | 474,45 | 469,60 | 471,00 | 0,13% | 804,00 |
| 31.10.2024 | 474,20 | 474,30 | 466,10 | 470,40 | -0,80% | 565,00 |
| 30.10.2024 | 475,50 | 476,85 | 471,10 | 474,20 | -0,27% | 245,00 |
| 29.10.2024 | 476,95 | 480,95 | 474,10 | 475,50 | -0,36% | 910,00 |
| 28.10.2024 | 469,45 | 477,65 | 468,45 | 477,20 | 2,04% | 1.839,00 |
| 25.10.2024 | 474,15 | 474,40 | 467,20 | 467,65 | -1,57% | 2.192,00 |
| 24.10.2024 | 472,95 | 477,95 | 472,50 | 475,10 | 0,45% | 394,00 |
| 23.10.2024 | 479,25 | 480,75 | 472,10 | 472,95 | -1,26% | 896,00 |
| 22.10.2024 | 491,95 | 493,15 | 471,25 | 479,00 | -2,77% | 3.556,00 |
| 21.10.2024 | 504,80 | 504,80 | 489,50 | 492,65 | -2,41% | 921,00 |
| 18.10.2024 | 504,80 | 505,30 | 501,40 | 504,80 | 0,00% | 519,00 |
| 17.10.2024 | 507,40 | 511,00 | 503,30 | 504,80 | -0,51% | 340,00 |
| 16.10.2024 | 509,50 | 512,60 | 501,40 | 507,40 | -0,41% | 695,00 |
| 15.10.2024 | 505,20 | 512,10 | 504,70 | 509,50 | 0,95% | 1.262,00 |
| 14.10.2024 | 499,50 | 505,10 | 498,50 | 504,70 | 1,10% | 1.487,00 |
| 11.10.2024 | 494,55 | 500,25 | 491,80 | 499,20 | 0,94% | 797,00 |
| 10.10.2024 | 479,90 | 500,90 | 477,40 | 494,55 | 3,12% | 3.163,00 |
| 09.10.2024 | 473,25 | 480,05 | 468,30 | 479,60 | 1,19% | 795,00 |
| 08.10.2024 | 466,65 | 474,30 | 457,20 | 473,95 | 1,51% | 1.272,00 |
| 07.10.2024 | 480,85 | 481,15 | 463,70 | 466,90 | -2,86% | 1.806,00 |
| 04.10.2024 | 477,65 | 481,15 | 474,70 | 480,65 | 0,67% | 759,00 |
| 03.10.2024 | 475,20 | 481,95 | 475,20 | 477,45 | -0,30% | 442,00 |
| 02.10.2024 | 484,85 | 489,10 | 476,45 | 478,90 | -1,23% | 670,00 |
| 01.10.2024 | 495,70 | 495,70 | 481,95 | 484,85 | -2,14% | 2.157,00 |
| 30.09.2024 | 492,85 | 498,80 | 492,60 | 495,45 | 0,59% | 1.238,00 |
| 27.09.2024 | 493,45 | 495,50 | 485,80 | 492,55 | -0,18% | 876,00 |
| 26.09.2024 | 492,50 | 496,05 | 489,95 | 493,45 | 0,14% | 736,00 |
| 25.09.2024 | 492,40 | 495,45 | 488,80 | 492,75 | 0,07% | 804,00 |
| 24.09.2024 | 488,85 | 493,70 | 484,75 | 492,40 | 0,78% | 513,00 |
| 23.09.2024 | 488,25 | 490,90 | 485,70 | 488,60 | 0,07% | 515,00 |
| 20.09.2024 | 487,15 | 493,55 | 485,70 | 488,25 | 0,17% | 673,00 |
| 19.09.2024 | 481,35 | 491,85 | 480,80 | 487,40 | 1,26% | 1.850,00 |
| 18.09.2024 | 478,50 | 485,60 | 478,50 | 481,35 | 0,60% | 734,00 |
| 17.09.2024 | 487,55 | 488,00 | 477,00 | 478,50 | -1,81% | 699,00 |
| 16.09.2024 | 484,95 | 487,55 | 481,90 | 487,30 | 0,48% | 852,00 |
| 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 |