Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
526,100€
-1,33%
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 |
|---|---|---|---|---|---|---|
| 03.09.2025 | 530,00 | 533,00 | 523,00 | 526,10 | -1,33% | 31.315,00 |
| 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 |
| 27.05.2025 | 570,20 | 574,40 | 567,80 | 572,60 | 0,60% | 9.950,00 |
| 26.05.2025 | 574,20 | 575,80 | 568,00 | 569,20 | 0,18% | 10.811,00 |
| 23.05.2025 | 582,00 | 582,20 | 562,60 | 568,20 | -2,37% | 14.888,00 |
| 22.05.2025 | 578,40 | 584,40 | 575,40 | 582,00 | 0,55% | 10.125,00 |
| 21.05.2025 | 581,40 | 584,40 | 576,00 | 578,80 | -0,55% | 17.465,00 |
| 20.05.2025 | 578,60 | 583,00 | 572,40 | 582,00 | 0,73% | 14.462,00 |
| 19.05.2025 | 568,80 | 577,80 | 567,40 | 577,80 | 1,48% | 17.339,00 |
| 16.05.2025 | 571,40 | 580,00 | 564,40 | 569,40 | -0,32% | 20.036,00 |
| 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 |