Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
567,000€
0,39%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 562,40 | 566,20 | 559,70 | 566,10 | 0,23% | 2.069,00 |
| 13.10.2025 | 564,60 | 568,80 | 560,60 | 564,80 | 0,04% | 7.994,00 |
| 10.10.2025 | 566,40 | 573,00 | 562,20 | 564,60 | -0,63% | 13.338,00 |
| 09.10.2025 | 574,00 | 575,40 | 566,00 | 568,20 | -0,66% | 11.975,00 |
| 08.10.2025 | 568,00 | 574,20 | 566,80 | 572,00 | 0,92% | 15.499,00 |
| 07.10.2025 | 566,80 | 568,80 | 564,00 | 566,80 | -0,32% | 8.801,00 |
| 06.10.2025 | 554,20 | 568,60 | 552,20 | 568,60 | 2,82% | 22.328,00 |
| 03.10.2025 | 553,80 | 555,20 | 546,40 | 553,00 | -0,04% | 6.447,00 |
| 02.10.2025 | 550,00 | 554,80 | 547,60 | 553,20 | 0,62% | 12.819,00 |
| 01.10.2025 | 544,40 | 549,80 | 541,00 | 549,80 | 0,81% | 10.999,00 |
| 30.09.2025 | 546,20 | 547,00 | 537,80 | 545,40 | -0,07% | 10.390,00 |
| 29.09.2025 | 543,60 | 546,60 | 539,40 | 545,80 | 0,81% | 13.646,00 |
| 26.09.2025 | 520,80 | 542,20 | 519,80 | 541,40 | 4,24% | 21.668,00 |
| 25.09.2025 | 519,80 | 520,80 | 515,00 | 519,40 | 0,08% | 15.789,00 |
| 24.09.2025 | 516,60 | 519,80 | 515,20 | 519,00 | 0,19% | 17.952,00 |
| 23.09.2025 | 519,60 | 522,80 | 516,60 | 518,00 | -0,46% | 16.511,00 |
| 22.09.2025 | 521,00 | 524,60 | 517,20 | 520,40 | -0,27% | 17.859,00 |
| 19.09.2025 | 522,40 | 524,80 | 518,80 | 521,80 | -0,19% | 8.812,00 |
| 18.09.2025 | 520,20 | 523,00 | 518,40 | 522,80 | 0,77% | 14.970,00 |
| 17.09.2025 | 517,80 | 521,20 | 515,00 | 518,80 | 0,12% | 17.642,00 |
| 16.09.2025 | 530,40 | 531,00 | 515,00 | 518,20 | -1,63% | 28.684,00 |
| 15.09.2025 | 534,80 | 537,00 | 526,80 | 526,80 | -1,50% | 14.702,00 |
| 12.09.2025 | 523,80 | 534,80 | 521,60 | 534,80 | 2,31% | 14.143,00 |
| 11.09.2025 | 520,80 | 525,50 | 519,10 | 522,70 | 0,11% | 12.760,00 |
| 10.09.2025 | 529,60 | 531,00 | 521,10 | 522,10 | -1,02% | 13.033,00 |
| 09.09.2025 | 530,90 | 534,30 | 527,40 | 527,50 | -0,62% | 11.546,00 |
| 08.09.2025 | 533,30 | 534,60 | 526,70 | 530,80 | -0,45% | 15.424,00 |
| 05.09.2025 | 539,00 | 540,40 | 531,00 | 533,20 | -1,51% | 12.985,00 |
| 04.09.2025 | 530,00 | 542,60 | 529,20 | 541,40 | 2,19% | 18.217,00 |
| 03.09.2025 | 533,40 | 533,60 | 523,00 | 529,80 | -0,64% | 34.452,00 |
| 02.09.2025 | 540,00 | 542,00 | 531,60 | 533,20 | -1,37% | 16.628,00 |
| 01.09.2025 | 545,20 | 547,00 | 539,40 | 540,60 | -0,70% | 17.247,00 |
| 29.08.2025 | 544,80 | 546,80 | 541,80 | 544,40 | -0,29% | 8.393,00 |
| 28.08.2025 | 547,60 | 550,00 | 542,60 | 546,00 | -0,55% | 9.870,00 |
| 27.08.2025 | 546,60 | 549,00 | 542,20 | 549,00 | 0,37% | 12.341,00 |
| 26.08.2025 | 551,20 | 552,80 | 544,80 | 547,00 | -1,16% | 17.192,00 |
| 25.08.2025 | 554,60 | 555,80 | 551,40 | 553,40 | -0,47% | 9.843,00 |
| 22.08.2025 | 559,80 | 562,40 | 554,00 | 556,00 | -1,03% | 8.209,00 |
| 21.08.2025 | 562,60 | 563,80 | 556,60 | 561,80 | -0,11% | 10.410,00 |
| 20.08.2025 | 554,20 | 563,80 | 554,20 | 562,40 | 1,15% | 12.275,00 |
| 19.08.2025 | 559,00 | 559,60 | 552,20 | 556,00 | -0,39% | 11.052,00 |
| 18.08.2025 | 558,40 | 559,80 | 553,80 | 558,20 | 0,22% | 10.156,00 |
| 15.08.2025 | 556,00 | 559,40 | 555,60 | 557,00 | 0,11% | 9.250,00 |
| 14.08.2025 | 559,00 | 562,00 | 550,60 | 556,40 | -0,54% | 17.933,00 |
| 13.08.2025 | 556,20 | 562,60 | 553,00 | 559,40 | 0,43% | 15.671,00 |
| 12.08.2025 | 569,00 | 569,00 | 552,20 | 557,00 | -2,14% | 31.773,00 |
| 11.08.2025 | 567,80 | 576,20 | 565,20 | 569,20 | 0,74% | 33.264,00 |
| 08.08.2025 | 604,20 | 604,20 | 556,20 | 565,00 | -6,70% | 85.950,00 |
| 07.08.2025 | 589,80 | 611,40 | 588,60 | 605,60 | 2,78% | 38.028,00 |
| 06.08.2025 | 582,00 | 590,80 | 579,60 | 589,20 | 1,34% | 14.491,00 |
| 05.08.2025 | 577,80 | 582,00 | 575,60 | 581,40 | 0,73% | 8.416,00 |
| 04.08.2025 | 567,60 | 578,80 | 564,40 | 577,20 | 2,20% | 9.997,00 |
| 01.08.2025 | 574,60 | 574,60 | 564,40 | 564,80 | -1,67% | 11.809,00 |
| 31.07.2025 | 574,20 | 576,80 | 571,80 | 574,40 | 0,63% | 6.268,00 |
| 30.07.2025 | 577,80 | 577,80 | 569,60 | 570,80 | -0,90% | 10.263,00 |
| 29.07.2025 | 570,20 | 577,80 | 570,00 | 576,00 | 1,09% | 5.045,00 |
| 28.07.2025 | 579,00 | 582,00 | 567,80 | 569,80 | -1,11% | 8.909,00 |
| 25.07.2025 | 575,80 | 576,40 | 569,40 | 576,20 | -0,03% | 8.493,00 |
| 24.07.2025 | 584,20 | 585,40 | 572,80 | 576,40 | -1,03% | 12.015,00 |
| 23.07.2025 | 577,60 | 587,40 | 577,00 | 582,40 | 0,97% | 16.301,00 |
| 22.07.2025 | 577,60 | 578,80 | 573,40 | 576,80 | -0,28% | 9.752,00 |
| 21.07.2025 | 573,40 | 584,60 | 572,00 | 578,40 | 0,87% | 14.203,00 |
| 18.07.2025 | 574,00 | 578,60 | 572,00 | 573,40 | 0,00% | 6.793,00 |
| 17.07.2025 | 573,40 | 574,80 | 568,00 | 573,40 | 0,24% | 6.438,00 |
| 16.07.2025 | 560,00 | 573,00 | 559,00 | 572,00 | 1,92% | 12.198,00 |
| 15.07.2025 | 566,60 | 568,00 | 560,60 | 561,20 | -0,78% | 8.097,00 |
| 14.07.2025 | 564,80 | 569,00 | 561,60 | 565,60 | -0,25% | 12.764,00 |
| 11.07.2025 | 569,60 | 571,80 | 564,40 | 567,00 | -0,56% | 7.252,00 |
| 10.07.2025 | 579,00 | 579,40 | 568,60 | 570,20 | -1,45% | 11.412,00 |
| 09.07.2025 | 568,80 | 579,80 | 568,20 | 578,60 | 1,51% | 12.535,00 |
| 08.07.2025 | 566,80 | 570,20 | 565,40 | 570,00 | 0,39% | 9.657,00 |
| 07.07.2025 | 559,80 | 567,80 | 556,40 | 567,80 | 1,57% | 11.493,00 |
| 04.07.2025 | 553,40 | 559,80 | 552,80 | 559,00 | 0,79% | 9.792,00 |
| 03.07.2025 | 552,80 | 555,60 | 550,00 | 554,60 | 0,36% | 8.082,00 |
| 02.07.2025 | 554,00 | 560,00 | 548,20 | 552,60 | 1,25% | 14.088,00 |
| 01.07.2025 | 551,00 | 554,80 | 544,20 | 545,80 | -0,91% | 7.744,00 |
| 30.06.2025 | 551,80 | 553,40 | 547,40 | 550,80 | 0,00% | 8.150,00 |
| 27.06.2025 | 550,40 | 552,40 | 549,00 | 550,80 | 0,22% | 6.060,00 |
| 26.06.2025 | 552,20 | 553,60 | 546,40 | 549,60 | -0,40% | 27.705,00 |
| 25.06.2025 | 552,00 | 554,00 | 547,80 | 551,80 | -0,07% | 8.143,00 |
| 24.06.2025 | 551,00 | 564,40 | 549,60 | 552,20 | 0,66% | 15.448,00 |
| 23.06.2025 | 556,40 | 557,40 | 543,00 | 548,60 | -2,07% | 25.184,00 |
| 20.06.2025 | 555,60 | 566,20 | 555,60 | 560,20 | 1,60% | 9.173,00 |
| 19.06.2025 | 552,40 | 555,20 | 549,20 | 551,40 | -0,61% | 6.049,00 |
| 18.06.2025 | 552,80 | 558,80 | 552,40 | 554,80 | 0,36% | 5.242,00 |
| 17.06.2025 | 558,80 | 559,80 | 552,40 | 552,80 | -1,64% | 7.568,00 |
| 16.06.2025 | 551,40 | 563,40 | 550,60 | 562,00 | 1,92% | 8.165,00 |
| 13.06.2025 | 551,00 | 555,40 | 549,00 | 551,40 | -1,25% | 14.010,00 |
| 12.06.2025 | 558,40 | 560,20 | 551,20 | 558,40 | -0,14% | 13.607,00 |
| 11.06.2025 | 562,40 | 565,40 | 558,20 | 559,20 | -0,57% | 12.389,00 |
| 10.06.2025 | 576,00 | 577,20 | 561,20 | 562,40 | -2,26% | 9.541,00 |
| 09.06.2025 | 577,80 | 581,20 | 574,60 | 575,40 | -0,24% | 3.995,00 |
| 06.06.2025 | 572,60 | 577,80 | 570,80 | 576,80 | 0,31% | 9.292,00 |
| 05.06.2025 | 576,80 | 579,80 | 573,20 | 575,00 | -0,14% | 6.618,00 |
| 04.06.2025 | 573,80 | 579,60 | 571,40 | 575,80 | 0,38% | 7.421,00 |
| 03.06.2025 | 578,80 | 582,40 | 571,40 | 573,60 | -1,21% | 7.608,00 |
| 02.06.2025 | 570,60 | 580,80 | 567,40 | 580,60 | 1,79% | 17.286,00 |
| 30.05.2025 | 564,00 | 572,40 | 563,80 | 570,40 | 0,99% | 10.253,00 |
| 29.05.2025 | 571,40 | 571,80 | 563,00 | 564,80 | -0,21% | 4.078,00 |
| 28.05.2025 | 569,60 | 572,40 | 561,80 | 566,00 | -1,15% | 10.816,00 |