Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
569,100€
-0,37%
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 |
|---|---|---|---|---|---|---|
| 16.05.2025 | 571,80 | 580,00 | 564,10 | 569,10 | -0,37% | 19.805,00 |
| 15.05.2025 | 560,00 | 571,20 | 557,40 | 571,20 | 1,71% | 17.913,00 |
| 14.05.2025 | 556,00 | 562,20 | 555,20 | 561,60 | 0,65% | 19.957,00 |
| 13.05.2025 | 581,60 | 582,60 | 549,00 | 558,00 | -3,99% | 61.454,00 |
| 12.05.2025 | 596,80 | 600,80 | 572,60 | 581,20 | -2,09% | 23.723,00 |
| 09.05.2025 | 591,20 | 594,80 | 587,20 | 593,60 | 0,61% | 9.163,00 |
| 08.05.2025 | 596,00 | 596,80 | 583,80 | 590,00 | -1,04% | 15.197,00 |
| 07.05.2025 | 597,80 | 598,00 | 590,20 | 596,20 | -0,27% | 11.998,00 |
| 06.05.2025 | 594,60 | 597,80 | 588,60 | 597,80 | 0,47% | 16.517,00 |
| 05.05.2025 | 582,00 | 596,80 | 580,20 | 595,00 | 2,23% | 22.126,00 |
| 02.05.2025 | 583,40 | 590,80 | 570,00 | 582,00 | -3,48% | 55.187,00 |
| 30.04.2025 | 596,20 | 605,20 | 593,60 | 603,00 | 0,84% | 17.941,00 |
| 29.04.2025 | 596,60 | 599,80 | 585,80 | 598,00 | 0,64% | 21.887,00 |
| 28.04.2025 | 601,00 | 601,80 | 589,60 | 594,20 | -1,56% | 22.875,00 |
| 25.04.2025 | 605,00 | 607,60 | 599,80 | 603,60 | -0,56% | 14.941,00 |
| 24.04.2025 | 609,60 | 615,80 | 602,20 | 607,00 | -0,23% | 12.429,00 |
| 23.04.2025 | 614,00 | 615,20 | 600,20 | 608,40 | -0,39% | 22.419,00 |
| 22.04.2025 | 598,80 | 612,40 | 594,00 | 610,80 | 1,80% | 22.723,00 |
| 17.04.2025 | 595,00 | 601,40 | 592,00 | 600,00 | 1,49% | 16.236,00 |
| 16.04.2025 | 588,80 | 596,00 | 583,80 | 591,20 | -0,14% | 21.714,00 |
| 15.04.2025 | 584,00 | 593,40 | 582,20 | 592,00 | 1,37% | 18.204,00 |
| 14.04.2025 | 569,20 | 584,80 | 565,00 | 584,00 | 3,44% | 19.961,00 |
| 11.04.2025 | 568,60 | 568,60 | 550,00 | 564,60 | 1,00% | 17.713,00 |
| 10.04.2025 | 565,00 | 568,80 | 550,00 | 559,00 | -2,00% | 37.173,00 |
| 09.04.2025 | 526,60 | 579,00 | 517,20 | 570,40 | 7,18% | 43.701,00 |
| 08.04.2025 | 528,00 | 549,20 | 524,00 | 532,20 | 1,18% | 54.862,00 |
| 07.04.2025 | 510,00 | 549,00 | 505,00 | 526,00 | -4,43% | 117.225,00 |
| 04.04.2025 | 586,00 | 594,20 | 546,00 | 550,40 | -6,78% | 56.938,00 |
| 03.04.2025 | 581,40 | 594,80 | 579,40 | 590,40 | 0,17% | 16.898,00 |
| 02.04.2025 | 587,80 | 589,80 | 583,40 | 589,40 | 0,27% | 7.325,00 |
| 01.04.2025 | 584,40 | 591,00 | 576,00 | 587,80 | 0,58% | 16.540,00 |
| 31.03.2025 | 585,40 | 585,80 | 580,20 | 584,40 | -0,27% | 13.190,00 |
| 28.03.2025 | 588,00 | 591,00 | 584,20 | 586,00 | -0,68% | 11.943,00 |
| 27.03.2025 | 583,20 | 592,00 | 580,80 | 590,00 | 0,68% | 17.563,00 |
| 26.03.2025 | 585,60 | 591,00 | 582,60 | 586,00 | 0,03% | 13.263,00 |
| 25.03.2025 | 571,00 | 585,80 | 571,00 | 585,80 | 1,81% | 16.753,00 |
| 24.03.2025 | 580,40 | 584,80 | 572,80 | 575,40 | -0,90% | 16.036,00 |
| 21.03.2025 | 574,20 | 580,80 | 569,60 | 580,60 | 0,83% | 6.945,00 |
| 20.03.2025 | 580,80 | 581,80 | 568,80 | 575,80 | -0,86% | 15.816,00 |
| 19.03.2025 | 584,60 | 585,60 | 576,20 | 580,80 | -0,58% | 14.815,00 |
| 18.03.2025 | 584,80 | 588,80 | 581,80 | 584,20 | -0,10% | 14.577,00 |
| 17.03.2025 | 581,80 | 584,80 | 575,20 | 584,80 | 0,52% | 14.261,00 |
| 14.03.2025 | 573,00 | 583,00 | 568,00 | 581,80 | 1,93% | 17.459,00 |
| 13.03.2025 | 572,80 | 576,40 | 566,80 | 570,80 | -0,52% | 14.432,00 |
| 12.03.2025 | 565,60 | 575,40 | 564,20 | 573,80 | 1,70% | 20.085,00 |
| 11.03.2025 | 566,80 | 573,00 | 557,20 | 564,20 | 0,04% | 24.123,00 |
| 10.03.2025 | 564,60 | 566,60 | 557,20 | 564,00 | 0,18% | 19.762,00 |
| 07.03.2025 | 558,00 | 563,00 | 551,40 | 563,00 | 0,50% | 14.808,00 |
| 06.03.2025 | 565,00 | 567,00 | 553,00 | 560,20 | -0,71% | 22.782,00 |
| 05.03.2025 | 561,40 | 568,00 | 559,20 | 564,20 | 1,04% | 23.715,00 |
| 04.03.2025 | 561,40 | 563,80 | 548,80 | 558,40 | -0,85% | 20.925,00 |
| 03.03.2025 | 545,20 | 564,40 | 543,20 | 563,20 | 3,72% | 31.465,00 |
| 28.02.2025 | 542,20 | 547,80 | 537,00 | 543,00 | -1,27% | 19.599,00 |
| 27.02.2025 | 550,80 | 551,80 | 542,60 | 550,00 | 0,11% | 19.088,00 |
| 26.02.2025 | 537,00 | 557,60 | 535,60 | 549,40 | 2,65% | 59.200,00 |
| 25.02.2025 | 523,40 | 535,40 | 519,40 | 535,20 | 2,29% | 19.846,00 |
| 24.02.2025 | 518,80 | 523,20 | 515,00 | 523,20 | 2,11% | 16.423,00 |
| 21.02.2025 | 516,80 | 517,40 | 509,40 | 512,40 | -0,58% | 15.439,00 |
| 20.02.2025 | 521,40 | 524,40 | 513,40 | 515,40 | -0,92% | 18.475,00 |
| 19.02.2025 | 536,20 | 539,20 | 517,20 | 520,20 | -3,20% | 32.330,00 |
| 18.02.2025 | 531,80 | 538,40 | 531,40 | 537,40 | 0,86% | 19.678,00 |
| 17.02.2025 | 522,00 | 533,20 | 520,80 | 532,80 | 2,38% | 22.387,00 |
| 14.02.2025 | 527,80 | 529,20 | 516,00 | 520,40 | -1,36% | 20.501,00 |
| 13.02.2025 | 531,60 | 533,80 | 520,40 | 527,60 | -0,38% | 20.649,00 |
| 12.02.2025 | 527,00 | 531,00 | 525,20 | 529,60 | 0,19% | 10.324,00 |
| 11.02.2025 | 527,00 | 530,40 | 525,40 | 528,60 | 0,27% | 9.913,00 |
| 10.02.2025 | 525,00 | 528,80 | 524,60 | 527,20 | 0,34% | 8.258,00 |
| 07.02.2025 | 522,80 | 527,00 | 522,60 | 525,40 | 0,31% | 9.582,00 |
| 06.02.2025 | 525,20 | 530,80 | 519,40 | 523,80 | -0,15% | 14.323,00 |
| 05.02.2025 | 522,60 | 525,20 | 520,00 | 524,60 | 0,19% | 9.661,00 |
| 04.02.2025 | 519,20 | 527,60 | 515,40 | 523,60 | 0,73% | 9.941,00 |
| 03.02.2025 | 516,00 | 522,20 | 515,40 | 519,80 | -0,23% | 11.667,00 |
| 31.01.2025 | 525,80 | 528,00 | 520,40 | 521,00 | -0,88% | 13.438,00 |
| 30.01.2025 | 529,40 | 532,60 | 523,00 | 525,60 | -0,53% | 11.864,00 |
| 29.01.2025 | 531,80 | 532,80 | 527,40 | 528,40 | -0,68% | 9.347,00 |
| 28.01.2025 | 531,00 | 533,40 | 527,40 | 532,00 | -0,11% | 11.757,00 |
| 27.01.2025 | 519,20 | 533,00 | 517,20 | 532,60 | 2,19% | 30.455,00 |
| 24.01.2025 | 523,20 | 525,20 | 517,80 | 521,20 | -0,42% | 11.155,00 |
| 23.01.2025 | 521,60 | 523,80 | 518,20 | 523,40 | 0,27% | 17.109,00 |
| 22.01.2025 | 506,80 | 526,80 | 504,20 | 522,00 | 3,65% | 38.504,00 |
| 21.01.2025 | 502,00 | 506,20 | 500,40 | 503,60 | 0,00% | 13.034,00 |
| 20.01.2025 | 502,80 | 507,20 | 499,60 | 503,60 | 0,16% | 13.935,00 |
| 17.01.2025 | 498,20 | 505,80 | 496,00 | 502,80 | 0,82% | 17.930,00 |
| 16.01.2025 | 497,30 | 500,00 | 494,90 | 498,70 | 0,42% | 10.837,00 |
| 15.01.2025 | 486,20 | 497,00 | 486,00 | 496,60 | 1,91% | 14.353,00 |
| 14.01.2025 | 484,50 | 488,10 | 481,90 | 487,30 | 0,64% | 10.797,00 |
| 13.01.2025 | 485,10 | 485,30 | 475,30 | 484,20 | -0,12% | 19.632,00 |
| 10.01.2025 | 491,00 | 494,00 | 482,00 | 484,80 | -2,06% | 25.798,00 |
| 09.01.2025 | 503,40 | 504,40 | 488,10 | 495,00 | -1,94% | 20.995,00 |
| 08.01.2025 | 503,00 | 511,80 | 500,60 | 504,80 | 0,28% | 14.424,00 |
| 07.01.2025 | 494,80 | 505,00 | 489,70 | 503,40 | 1,70% | 12.826,00 |
| 06.01.2025 | 494,20 | 497,70 | 489,90 | 495,00 | 0,00% | 9.478,00 |
| 03.01.2025 | 491,80 | 496,90 | 491,10 | 495,00 | 0,71% | 8.054,00 |
| 02.01.2025 | 487,80 | 494,30 | 487,80 | 491,50 | 0,88% | 8.310,00 |
| 30.12.2024 | 494,10 | 494,50 | 486,60 | 487,20 | -0,96% | 10.018,00 |
| 27.12.2024 | 498,40 | 498,40 | 487,30 | 491,90 | -1,17% | 16.706,00 |
| 23.12.2024 | 497,10 | 499,60 | 494,30 | 497,70 | 0,14% | 10.839,00 |
| 20.12.2024 | 500,20 | 501,20 | 491,50 | 497,00 | -1,00% | 20.479,00 |
| 19.12.2024 | 499,80 | 504,20 | 498,50 | 502,00 | -0,20% | 14.132,00 |
| 18.12.2024 | 514,80 | 516,60 | 502,80 | 503,00 | -2,25% | 21.046,00 |