Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
452,050€
2,11%
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 |
|---|---|---|---|---|---|---|
| 05.06.2026 | 441,80 | 452,70 | 441,20 | 452,20 | 1,87% | 45.754,00 |
| 04.06.2026 | 439,30 | 444,90 | 438,10 | 443,90 | 1,12% | 35.130,00 |
| 03.06.2026 | 443,60 | 443,70 | 438,10 | 439,00 | -0,68% | 50.199,00 |
| 02.06.2026 | 447,50 | 448,80 | 437,50 | 442,00 | -1,05% | 69.371,00 |
| 01.06.2026 | 455,00 | 455,50 | 444,10 | 446,70 | -1,35% | 78.220,00 |
| 29.05.2026 | 458,40 | 461,40 | 450,60 | 452,80 | -1,14% | 69.904,00 |
| 28.05.2026 | 468,30 | 468,90 | 455,80 | 458,00 | -2,64% | 64.808,00 |
| 27.05.2026 | 474,00 | 475,90 | 467,30 | 470,40 | -0,95% | 30.322,00 |
| 26.05.2026 | 474,00 | 477,60 | 470,30 | 474,90 | -0,23% | 23.374,00 |
| 25.05.2026 | 474,30 | 476,00 | 471,40 | 476,00 | 1,30% | 17.393,00 |
| 22.05.2026 | 479,50 | 480,90 | 468,00 | 469,90 | -1,98% | 62.999,00 |
| 21.05.2026 | 488,20 | 488,20 | 474,10 | 479,40 | -1,60% | 33.767,00 |
| 20.05.2026 | 482,10 | 489,10 | 479,10 | 487,20 | 1,08% | 25.934,00 |
| 19.05.2026 | 486,80 | 488,10 | 482,00 | 482,00 | -1,13% | 29.864,00 |
| 18.05.2026 | 474,90 | 487,70 | 471,90 | 487,50 | 2,61% | 41.217,00 |
| 15.05.2026 | 467,90 | 476,60 | 465,50 | 475,10 | 1,30% | 42.543,00 |
| 14.05.2026 | 467,70 | 469,10 | 462,60 | 469,00 | 0,26% | 29.603,00 |
| 13.05.2026 | 475,10 | 475,90 | 461,30 | 467,80 | -0,97% | 106.408,00 |
| 12.05.2026 | 498,60 | 499,60 | 462,70 | 472,40 | -5,37% | 168.479,00 |
| 11.05.2026 | 505,00 | 505,20 | 495,10 | 499,20 | -0,91% | 45.813,00 |
| 08.05.2026 | 510,00 | 511,40 | 501,40 | 503,80 | -1,22% | 31.328,00 |
| 07.05.2026 | 525,00 | 525,60 | 509,20 | 510,00 | -2,93% | 29.938,00 |
| 06.05.2026 | 513,20 | 525,60 | 510,00 | 525,40 | 2,90% | 29.134,00 |
| 05.05.2026 | 507,20 | 512,80 | 505,60 | 510,60 | 0,43% | 31.410,00 |
| 04.05.2026 | 516,00 | 518,00 | 505,40 | 508,40 | -0,94% | 38.278,00 |
| 30.04.2026 | 504,00 | 513,60 | 503,40 | 513,20 | -3,13% | 80.350,00 |
| 29.04.2026 | 545,80 | 546,00 | 521,80 | 529,80 | -2,79% | 46.766,00 |
| 28.04.2026 | 542,00 | 548,00 | 541,40 | 545,00 | 0,52% | 27.642,00 |
| 27.04.2026 | 554,00 | 555,80 | 537,60 | 542,20 | -2,17% | 41.258,00 |
| 24.04.2026 | 556,60 | 556,60 | 548,40 | 554,20 | -0,43% | 17.346,00 |
| 23.04.2026 | 558,20 | 561,20 | 549,20 | 556,60 | -0,93% | 25.848,00 |
| 22.04.2026 | 566,60 | 572,40 | 556,40 | 561,80 | -0,78% | 37.990,00 |
| 21.04.2026 | 568,40 | 572,60 | 563,00 | 566,20 | -0,42% | 21.072,00 |
| 20.04.2026 | 564,80 | 569,40 | 561,00 | 568,60 | 0,60% | 20.097,00 |
| 17.04.2026 | 561,40 | 566,00 | 560,40 | 565,20 | 0,57% | 28.445,00 |
| 16.04.2026 | 564,40 | 565,80 | 560,00 | 562,00 | -0,18% | 16.794,00 |
| 15.04.2026 | 560,60 | 563,40 | 556,40 | 563,00 | 0,36% | 20.611,00 |
| 14.04.2026 | 554,40 | 561,00 | 552,80 | 561,00 | 1,12% | 24.431,00 |
| 13.04.2026 | 548,80 | 554,80 | 545,60 | 554,80 | 0,40% | 15.110,00 |
| 10.04.2026 | 555,60 | 558,80 | 549,20 | 552,60 | -0,43% | 19.995,00 |
| 09.04.2026 | 550,60 | 557,40 | 549,60 | 555,00 | 0,54% | 20.226,00 |
| 08.04.2026 | 558,40 | 566,60 | 542,80 | 552,00 | 0,47% | 39.292,00 |
| 07.04.2026 | 547,80 | 555,80 | 545,20 | 549,40 | 0,62% | 21.437,00 |
| 02.04.2026 | 534,60 | 547,20 | 532,20 | 546,00 | 0,92% | 11.679,00 |
| 01.04.2026 | 546,20 | 551,00 | 538,80 | 541,00 | -0,62% | 15.227,00 |
| 31.03.2026 | 535,40 | 544,40 | 535,20 | 544,40 | 1,91% | 12.690,00 |
| 30.03.2026 | 520,20 | 536,20 | 520,20 | 534,20 | 2,34% | 16.830,00 |
| 27.03.2026 | 523,80 | 526,00 | 519,60 | 522,00 | 0,00% | 9.614,00 |
| 26.03.2026 | 521,00 | 524,00 | 517,40 | 522,00 | -0,76% | 11.427,00 |
| 25.03.2026 | 522,80 | 528,20 | 521,60 | 526,00 | 0,57% | 12.068,00 |
| 24.03.2026 | 519,00 | 525,20 | 516,00 | 523,00 | -0,30% | 14.612,00 |
| 23.03.2026 | 519,20 | 529,20 | 510,00 | 524,60 | 0,77% | 24.555,00 |
| 20.03.2026 | 531,60 | 533,20 | 519,20 | 520,60 | -2,03% | 25.180,00 |
| 19.03.2026 | 534,60 | 539,40 | 527,80 | 531,40 | -1,01% | 16.750,00 |
| 18.03.2026 | 555,20 | 556,80 | 533,80 | 536,80 | -2,58% | 18.031,00 |
| 17.03.2026 | 538,60 | 554,40 | 538,20 | 551,00 | 1,89% | 15.916,00 |
| 16.03.2026 | 538,20 | 543,40 | 534,40 | 540,80 | 0,63% | 14.765,00 |
| 13.03.2026 | 533,00 | 539,80 | 530,20 | 537,40 | 0,83% | 13.021,00 |
| 12.03.2026 | 524,60 | 534,60 | 523,80 | 533,00 | 0,83% | 16.746,00 |
| 11.03.2026 | 528,60 | 530,40 | 523,80 | 528,60 | 0,04% | 16.312,00 |
| 10.03.2026 | 528,80 | 534,00 | 528,40 | 528,40 | -0,30% | 21.186,00 |
| 09.03.2026 | 520,00 | 531,00 | 515,20 | 530,00 | 0,76% | 23.642,00 |
| 06.03.2026 | 535,00 | 535,20 | 520,60 | 526,00 | -1,05% | 17.672,00 |
| 05.03.2026 | 530,60 | 535,60 | 523,80 | 531,60 | -1,15% | 17.244,00 |
| 04.03.2026 | 527,20 | 538,80 | 526,00 | 537,80 | 1,28% | 22.069,00 |
| 03.03.2026 | 547,20 | 549,40 | 523,40 | 531,00 | -3,31% | 37.568,00 |
| 02.03.2026 | 548,60 | 557,40 | 542,80 | 549,20 | -0,83% | 22.997,00 |
| 27.02.2026 | 548,80 | 559,60 | 548,20 | 553,80 | 0,98% | 20.834,00 |
| 26.02.2026 | 555,60 | 556,00 | 532,00 | 548,40 | -1,72% | 45.842,00 |
| 25.02.2026 | 549,00 | 559,60 | 548,80 | 558,00 | 1,42% | 25.388,00 |
| 24.02.2026 | 544,40 | 553,20 | 540,20 | 550,20 | 1,14% | 17.243,00 |
| 23.02.2026 | 537,00 | 548,20 | 537,00 | 544,00 | 0,93% | 20.251,00 |
| 20.02.2026 | 536,80 | 541,80 | 534,40 | 539,00 | 0,56% | 15.193,00 |
| 19.02.2026 | 531,60 | 538,00 | 531,60 | 536,00 | 0,68% | 9.271,00 |
| 18.02.2026 | 537,80 | 539,20 | 529,00 | 532,40 | -0,97% | 12.642,00 |
| 17.02.2026 | 531,20 | 539,60 | 530,40 | 537,60 | 1,01% | 9.124,00 |
| 16.02.2026 | 532,80 | 535,20 | 530,20 | 532,20 | -0,15% | 10.439,00 |
| 13.02.2026 | 540,40 | 544,40 | 530,40 | 533,00 | -1,30% | 16.759,00 |
| 12.02.2026 | 534,00 | 544,80 | 533,00 | 540,00 | 1,28% | 16.077,00 |
| 11.02.2026 | 528,40 | 536,40 | 524,80 | 533,20 | 1,02% | 16.165,00 |
| 10.02.2026 | 529,40 | 530,60 | 525,20 | 527,80 | -0,42% | 14.383,00 |
| 09.02.2026 | 533,00 | 534,80 | 529,00 | 530,00 | -0,60% | 13.272,00 |
| 06.02.2026 | 527,40 | 533,80 | 526,20 | 533,20 | 1,14% | 13.132,00 |
| 05.02.2026 | 528,40 | 529,60 | 523,60 | 527,20 | -0,15% | 15.635,00 |
| 04.02.2026 | 516,80 | 529,60 | 516,80 | 528,00 | 2,01% | 24.599,00 |
| 03.02.2026 | 520,80 | 522,40 | 513,40 | 517,60 | -0,65% | 18.450,00 |
| 02.02.2026 | 511,80 | 521,20 | 509,60 | 521,00 | 1,09% | 21.823,00 |
| 30.01.2026 | 514,00 | 517,40 | 510,60 | 515,40 | 0,39% | 14.531,00 |
| 29.01.2026 | 508,80 | 514,40 | 507,40 | 513,40 | 1,06% | 14.316,00 |
| 28.01.2026 | 512,20 | 512,80 | 504,60 | 508,00 | -0,82% | 35.483,00 |
| 27.01.2026 | 508,60 | 514,80 | 506,60 | 512,20 | 0,99% | 17.044,00 |
| 26.01.2026 | 508,00 | 510,20 | 504,20 | 507,20 | -0,28% | 23.884,00 |
| 23.01.2026 | 512,40 | 513,20 | 507,00 | 508,60 | -0,59% | 20.220,00 |
| 22.01.2026 | 515,20 | 517,60 | 509,20 | 511,60 | -0,81% | 29.250,00 |
| 21.01.2026 | 520,20 | 522,20 | 507,20 | 515,80 | -0,81% | 49.683,00 |
| 20.01.2026 | 523,80 | 527,00 | 519,20 | 520,00 | -1,07% | 14.462,00 |
| 19.01.2026 | 527,00 | 527,20 | 520,40 | 525,60 | -0,04% | 18.279,00 |
| 16.01.2026 | 523,20 | 527,80 | 520,60 | 525,80 | 0,34% | 16.948,00 |
| 15.01.2026 | 527,60 | 528,80 | 521,20 | 524,00 | -0,57% | 15.037,00 |
| 14.01.2026 | 519,40 | 527,80 | 514,60 | 527,00 | 1,35% | 24.660,00 |