Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
522,300€
3,71%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 506,00 | 521,80 | 504,20 | 521,20 | 3,49% | 16.736,00 |
| 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 |
| 17.12.2024 | 520,40 | 523,80 | 513,20 | 514,60 | -1,19% | 15.754,00 |
| 16.12.2024 | 514,60 | 525,80 | 514,60 | 520,80 | 0,85% | 25.663,00 |
| 13.12.2024 | 495,90 | 519,60 | 495,90 | 516,40 | 5,37% | 49.095,00 |
| 12.12.2024 | 501,20 | 501,40 | 488,30 | 490,10 | -2,21% | 20.079,00 |
| 11.12.2024 | 500,60 | 505,60 | 496,00 | 501,20 | 0,20% | 11.290,00 |
| 10.12.2024 | 502,20 | 503,20 | 498,70 | 500,20 | -0,44% | 11.426,00 |
| 09.12.2024 | 508,60 | 512,00 | 501,00 | 502,40 | -1,34% | 16.677,00 |
| 06.12.2024 | 510,00 | 514,00 | 508,60 | 509,20 | -0,93% | 16.551,00 |
| 05.12.2024 | 509,60 | 516,40 | 509,00 | 514,00 | 0,98% | 24.612,00 |
| 04.12.2024 | 506,60 | 511,60 | 506,00 | 509,00 | 0,39% | 18.295,00 |
| 03.12.2024 | 507,40 | 511,60 | 504,40 | 507,00 | -0,12% | 17.027,00 |
| 02.12.2024 | 493,90 | 510,20 | 492,20 | 507,60 | 2,73% | 34.361,00 |
| 29.11.2024 | 490,40 | 494,80 | 489,20 | 494,10 | 0,59% | 9.890,00 |
| 28.11.2024 | 489,70 | 493,80 | 489,20 | 491,20 | 0,43% | 11.231,00 |
| 27.11.2024 | 493,10 | 494,80 | 485,60 | 489,10 | -0,85% | 7.761,00 |
| 26.11.2024 | 487,30 | 494,80 | 487,10 | 493,30 | 0,31% | 10.869,00 |
| 25.11.2024 | 485,50 | 491,90 | 485,00 | 491,80 | 1,19% | 13.144,00 |
| 22.11.2024 | 484,90 | 487,80 | 479,90 | 486,00 | 0,16% | 9.866,00 |
| 21.11.2024 | 476,90 | 485,40 | 474,50 | 485,20 | 1,89% | 21.497,00 |
| 20.11.2024 | 475,20 | 477,80 | 473,00 | 476,20 | 0,32% | 8.555,00 |
| 19.11.2024 | 473,90 | 476,20 | 468,70 | 474,70 | 0,36% | 14.140,00 |
| 18.11.2024 | 473,20 | 474,90 | 470,20 | 473,00 | 0,17% | 14.864,00 |
| 15.11.2024 | 471,10 | 475,30 | 469,40 | 472,20 | 0,06% | 16.054,00 |
| 14.11.2024 | 467,10 | 473,30 | 460,90 | 471,90 | 0,94% | 15.090,00 |
| 13.11.2024 | 467,10 | 470,30 | 464,20 | 467,50 | -0,11% | 16.075,00 |
| 12.11.2024 | 476,60 | 477,30 | 467,00 | 468,00 | -2,21% | 20.311,00 |
| 11.11.2024 | 472,10 | 482,20 | 472,10 | 478,60 | 1,72% | 20.142,00 |
| 08.11.2024 | 472,00 | 475,00 | 468,70 | 470,50 | -0,42% | 9.878,00 |
| 07.11.2024 | 473,10 | 480,50 | 463,70 | 472,50 | -0,38% | 32.565,00 |
| 06.11.2024 | 475,30 | 485,50 | 468,70 | 474,30 | -0,25% | 18.624,00 |
| 05.11.2024 | 470,60 | 477,00 | 468,50 | 475,50 | 1,28% | 11.875,00 |
| 04.11.2024 | 474,00 | 474,90 | 467,30 | 469,50 | -0,47% | 13.953,00 |
| 01.11.2024 | 469,00 | 474,10 | 469,00 | 471,70 | 0,21% | 6.988,00 |
| 31.10.2024 | 472,10 | 473,20 | 466,00 | 470,70 | -0,88% | 11.440,00 |
| 30.10.2024 | 475,60 | 476,80 | 471,00 | 474,90 | -0,11% | 9.330,00 |
| 29.10.2024 | 478,10 | 480,60 | 474,20 | 475,40 | -0,42% | 12.356,00 |
| 28.10.2024 | 470,10 | 477,50 | 470,10 | 477,40 | 2,12% | 20.232,00 |
| 25.10.2024 | 472,20 | 473,70 | 466,10 | 467,50 | -1,72% | 23.238,00 |
| 24.10.2024 | 472,90 | 477,80 | 472,60 | 475,70 | 0,68% | 13.322,00 |
| 23.10.2024 | 477,30 | 478,90 | 472,10 | 472,50 | -1,46% | 17.608,00 |
| 22.10.2024 | 491,90 | 492,00 | 471,50 | 479,50 | -2,58% | 41.737,00 |
| 21.10.2024 | 499,40 | 501,00 | 489,60 | 492,20 | -2,57% | 20.580,00 |
| 18.10.2024 | 504,80 | 505,20 | 501,40 | 505,20 | 0,20% | 9.710,00 |
| 17.10.2024 | 506,00 | 510,60 | 503,40 | 504,20 | -0,55% | 12.259,00 |
| 16.10.2024 | 509,40 | 511,40 | 501,20 | 507,00 | -0,39% | 13.917,00 |
| 15.10.2024 | 504,60 | 511,80 | 504,00 | 509,00 | 0,99% | 19.649,00 |
| 14.10.2024 | 499,40 | 504,80 | 498,50 | 504,00 | 0,90% | 20.631,00 |
| 11.10.2024 | 493,90 | 499,90 | 491,70 | 499,50 | 0,95% | 13.629,00 |
| 10.10.2024 | 478,90 | 500,80 | 478,90 | 494,80 | 3,08% | 38.382,00 |
| 09.10.2024 | 472,40 | 480,50 | 468,30 | 480,00 | 1,12% | 14.985,00 |
| 08.10.2024 | 463,50 | 474,90 | 457,80 | 474,70 | 1,54% | 25.330,00 |
| 07.10.2024 | 481,00 | 481,20 | 463,70 | 467,50 | -2,91% | 32.518,00 |
| 04.10.2024 | 478,90 | 481,50 | 474,60 | 481,50 | 0,88% | 9.009,00 |
| 03.10.2024 | 476,80 | 481,50 | 475,40 | 477,30 | -0,29% | 6.229,00 |
| 02.10.2024 | 485,30 | 488,70 | 476,90 | 478,70 | -1,36% | 13.928,00 |
| 01.10.2024 | 490,00 | 491,90 | 483,20 | 485,30 | -1,94% | 21.648,00 |
| 30.09.2024 | 493,10 | 498,80 | 492,90 | 494,90 | 0,34% | 14.151,00 |
| 27.09.2024 | 494,20 | 495,30 | 485,60 | 493,20 | 0,06% | 12.724,00 |
| 26.09.2024 | 495,30 | 495,90 | 490,10 | 492,90 | 0,12% | 10.834,00 |
| 25.09.2024 | 491,10 | 495,30 | 490,10 | 492,30 | -0,12% | 7.394,00 |
| 24.09.2024 | 490,50 | 493,90 | 484,90 | 492,90 | 0,69% | 9.948,00 |
| 23.09.2024 | 489,80 | 490,40 | 485,60 | 489,50 | 0,41% | 8.709,00 |
| 20.09.2024 | 487,90 | 493,20 | 486,00 | 487,50 | 0,06% | 11.920,00 |
| 19.09.2024 | 484,00 | 491,70 | 480,90 | 487,20 | 1,04% | 11.898,00 |
| 18.09.2024 | 481,90 | 485,30 | 480,20 | 482,20 | 0,86% | 6.905,00 |
| 17.09.2024 | 487,70 | 487,90 | 476,70 | 478,10 | -1,75% | 9.512,00 |
| 16.09.2024 | 484,30 | 486,60 | 481,60 | 486,60 | 0,23% | 11.453,00 |
| 13.09.2024 | 484,10 | 485,90 | 482,30 | 485,50 | 0,29% | 7.275,00 |
| 12.09.2024 | 482,00 | 485,20 | 479,40 | 484,10 | 0,75% | 10.108,00 |
| 11.09.2024 | 482,50 | 484,00 | 477,50 | 480,50 | -0,74% | 10.337,00 |
| 10.09.2024 | 480,30 | 485,20 | 479,00 | 484,10 | 0,35% | 10.034,00 |
| 09.09.2024 | 479,80 | 484,20 | 476,30 | 482,40 | 1,43% | 13.039,00 |
| 06.09.2024 | 493,00 | 494,10 | 475,30 | 475,60 | -3,74% | 17.618,00 |
| 05.09.2024 | 492,10 | 497,90 | 490,80 | 494,10 | 0,43% | 9.632,00 |
| 04.09.2024 | 490,90 | 496,40 | 489,10 | 492,00 | -0,38% | 13.980,00 |
| 03.09.2024 | 495,20 | 498,70 | 492,30 | 493,90 | -0,42% | 18.711,00 |
| 02.09.2024 | 489,00 | 496,20 | 488,40 | 496,00 | 1,22% | 15.340,00 |
| 30.08.2024 | 486,90 | 490,90 | 486,70 | 490,00 | 0,53% | 12.297,00 |
| 29.08.2024 | 489,80 | 491,60 | 486,50 | 487,40 | -0,49% | 14.747,00 |