Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
563,500€
0,55%
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 |
|---|---|---|---|---|---|---|
| 23.12.2025 | 560,80 | 564,80 | 560,00 | 564,20 | 0,57% | 9.940,00 |
| 22.12.2025 | 556,20 | 561,20 | 553,00 | 561,00 | 0,86% | 12.814,00 |
| 19.12.2025 | 550,20 | 558,60 | 549,80 | 556,20 | 1,02% | 14.598,00 |
| 18.12.2025 | 549,80 | 550,80 | 544,40 | 550,60 | -0,04% | 12.698,00 |
| 17.12.2025 | 560,40 | 561,60 | 549,40 | 550,80 | -1,36% | 15.474,00 |
| 16.12.2025 | 553,80 | 561,00 | 552,80 | 558,40 | 0,47% | 13.865,00 |
| 15.12.2025 | 563,80 | 563,80 | 554,00 | 555,80 | -0,82% | 14.871,00 |
| 12.12.2025 | 560,60 | 565,80 | 557,00 | 560,40 | 0,07% | 24.965,00 |
| 11.12.2025 | 547,40 | 560,60 | 547,00 | 560,00 | 1,82% | 31.214,00 |
| 10.12.2025 | 540,20 | 550,00 | 534,00 | 550,00 | 1,48% | 14.383,00 |
| 09.12.2025 | 534,20 | 542,00 | 533,40 | 542,00 | 1,42% | 12.153,00 |
| 08.12.2025 | 532,40 | 535,80 | 529,80 | 534,40 | 0,49% | 11.393,00 |
| 05.12.2025 | 534,40 | 534,60 | 524,40 | 531,80 | -0,41% | 30.452,00 |
| 04.12.2025 | 533,60 | 537,40 | 532,60 | 534,00 | 0,23% | 7.720,00 |
| 03.12.2025 | 538,20 | 538,60 | 531,80 | 532,80 | -1,08% | 12.472,00 |
| 02.12.2025 | 540,00 | 541,40 | 536,20 | 538,60 | -0,07% | 6.867,00 |
| 01.12.2025 | 541,40 | 544,60 | 538,20 | 539,00 | -0,99% | 9.129,00 |
| 28.11.2025 | 544,80 | 545,80 | 540,60 | 544,40 | -0,07% | 6.328,00 |
| 27.11.2025 | 544,60 | 545,40 | 540,60 | 544,80 | 0,37% | 6.593,00 |
| 26.11.2025 | 542,00 | 544,80 | 538,80 | 542,80 | 0,15% | 7.992,00 |
| 25.11.2025 | 532,20 | 542,00 | 529,40 | 542,00 | 1,73% | 7.004,00 |
| 24.11.2025 | 536,20 | 538,80 | 528,20 | 532,80 | -0,41% | 14.044,00 |
| 21.11.2025 | 527,00 | 535,60 | 526,80 | 535,00 | 1,29% | 7.374,00 |
| 20.11.2025 | 535,00 | 535,60 | 528,20 | 528,20 | -1,12% | 9.597,00 |
| 19.11.2025 | 533,40 | 535,80 | 530,40 | 534,20 | -0,48% | 10.652,00 |
| 18.11.2025 | 536,80 | 537,80 | 531,20 | 536,80 | -0,56% | 11.492,00 |
| 17.11.2025 | 545,80 | 548,80 | 538,20 | 539,80 | -1,32% | 12.230,00 |
| 14.11.2025 | 556,80 | 556,80 | 544,20 | 547,00 | -1,80% | 10.763,00 |
| 13.11.2025 | 549,80 | 557,60 | 549,80 | 557,00 | 1,42% | 22.761,00 |
| 12.11.2025 | 549,40 | 553,80 | 545,00 | 549,20 | 0,22% | 13.415,00 |
| 11.11.2025 | 544,80 | 548,00 | 528,60 | 548,00 | 0,55% | 29.946,00 |
| 10.11.2025 | 538,40 | 545,00 | 537,00 | 545,00 | 1,45% | 14.736,00 |
| 07.11.2025 | 538,40 | 542,00 | 531,40 | 537,20 | -0,33% | 10.370,00 |
| 06.11.2025 | 544,40 | 545,00 | 533,80 | 539,00 | -1,06% | 8.787,00 |
| 05.11.2025 | 535,80 | 545,60 | 534,00 | 544,80 | 1,72% | 8.090,00 |
| 04.11.2025 | 531,20 | 538,00 | 526,80 | 535,60 | 0,04% | 8.354,00 |
| 03.11.2025 | 534,60 | 539,00 | 534,60 | 535,40 | -0,48% | 12.297,00 |
| 31.10.2025 | 546,40 | 546,40 | 531,40 | 538,00 | -1,57% | 15.982,00 |
| 30.10.2025 | 547,80 | 549,40 | 540,80 | 546,60 | 0,26% | 6.682,00 |
| 29.10.2025 | 548,60 | 549,20 | 541,80 | 545,20 | -0,73% | 11.710,00 |
| 28.10.2025 | 552,40 | 555,00 | 546,40 | 549,20 | -0,58% | 17.930,00 |
| 27.10.2025 | 552,40 | 553,80 | 549,80 | 552,40 | 0,62% | 10.797,00 |
| 24.10.2025 | 549,00 | 550,80 | 545,20 | 549,00 | 0,33% | 7.729,00 |
| 23.10.2025 | 549,00 | 550,80 | 545,60 | 547,20 | 0,04% | 8.131,00 |
| 22.10.2025 | 547,60 | 550,00 | 541,20 | 547,00 | -0,18% | 13.912,00 |
| 21.10.2025 | 546,40 | 548,80 | 542,40 | 548,00 | 0,33% | 5.129,00 |
| 20.10.2025 | 543,40 | 548,80 | 542,20 | 546,20 | 0,63% | 16.284,00 |
| 17.10.2025 | 550,20 | 550,20 | 537,00 | 542,80 | -1,56% | 21.634,00 |
| 16.10.2025 | 564,60 | 565,00 | 550,20 | 551,40 | -2,37% | 22.183,00 |
| 15.10.2025 | 569,80 | 574,40 | 564,20 | 564,80 | -0,63% | 14.030,00 |
| 14.10.2025 | 562,80 | 570,00 | 560,00 | 568,40 | 0,64% | 9.564,00 |
| 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 | 2,06% | 14.143,00 |
| 11.09.2025 | 520,40 | 525,40 | 519,20 | 524,00 | 0,65% | 14.620,00 |
| 10.09.2025 | 530,40 | 531,00 | 519,60 | 520,60 | -1,74% | 20.552,00 |
| 09.09.2025 | 530,60 | 534,20 | 524,80 | 529,80 | -0,41% | 20.857,00 |
| 08.09.2025 | 533,20 | 534,60 | 526,80 | 532,00 | -0,23% | 16.334,00 |
| 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 |