Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
503,300€
-0,89%
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 |
|---|---|---|---|---|---|---|
| 30.09.2026 | 509,40 | 511,80 | 501,90 | 504,10 | -0,73% | 12.140,00 |
| 29.09.2026 | 514,00 | 514,80 | 505,20 | 507,80 | -1,32% | 9.859,00 |
| 28.09.2026 | 512,00 | 515,60 | 511,20 | 514,60 | 0,63% | 11.776,00 |
| 25.09.2026 | 513,80 | 516,20 | 508,00 | 511,40 | 0,16% | 10.748,00 |
| 24.09.2026 | 502,00 | 514,40 | 498,70 | 510,60 | 1,67% | 12.990,00 |
| 23.09.2026 | 503,00 | 508,40 | 500,40 | 502,20 | -0,16% | 12.655,00 |
| 22.09.2026 | 508,60 | 508,80 | 501,80 | 503,00 | -0,79% | 14.529,00 |
| 21.09.2026 | 509,80 | 510,60 | 502,60 | 507,00 | 0,32% | 13.034,00 |
| 18.09.2026 | 508,80 | 510,40 | 503,00 | 505,40 | -0,71% | 10.945,00 |
| 17.09.2026 | 512,40 | 516,60 | 508,40 | 509,00 | -0,24% | 13.898,00 |
| 16.09.2026 | 513,20 | 514,80 | 509,60 | 510,20 | -0,51% | 8.908,00 |
| 15.09.2026 | 510,00 | 515,00 | 507,40 | 512,80 | 0,20% | 11.794,00 |
| 14.09.2026 | 503,80 | 511,80 | 503,20 | 511,80 | 1,39% | 11.039,00 |
| 11.09.2026 | 498,40 | 507,80 | 498,20 | 504,80 | 1,26% | 11.773,00 |
| 10.09.2026 | 496,10 | 505,40 | 496,10 | 498,50 | 0,48% | 13.145,00 |
| 09.09.2026 | 498,90 | 501,60 | 490,90 | 496,10 | -0,78% | 26.398,00 |
| 08.09.2026 | 514,60 | 514,60 | 499,10 | 500,00 | -2,61% | 32.699,00 |
| 07.09.2026 | 527,80 | 527,80 | 511,80 | 513,40 | -2,40% | 24.784,00 |
| 04.09.2026 | 529,80 | 530,00 | 525,00 | 526,00 | -0,49% | 11.705,00 |
| 03.09.2026 | 520,20 | 531,80 | 520,20 | 528,60 | 0,99% | 17.848,00 |
| 02.09.2026 | 523,00 | 527,80 | 520,00 | 523,40 | 0,19% | 8.208,00 |
| 01.09.2026 | 517,60 | 527,20 | 517,20 | 522,40 | 0,69% | 28.185,00 |
| 31.08.2026 | 518,40 | 521,00 | 517,00 | 518,80 | 0,12% | 24.228,00 |
| 28.08.2026 | 514,60 | 520,00 | 513,00 | 518,20 | 0,82% | 12.548,00 |
| 27.08.2026 | 516,40 | 517,20 | 511,40 | 514,00 | -0,43% | 20.926,00 |
| 26.08.2026 | 517,20 | 519,60 | 515,20 | 516,20 | -0,19% | 14.448,00 |
| 25.08.2026 | 519,00 | 520,20 | 515,80 | 517,20 | 0,04% | 10.839,00 |
| 24.08.2026 | 518,00 | 519,20 | 512,20 | 517,00 | 0,27% | 11.913,00 |
| 21.08.2026 | 512,00 | 518,40 | 511,20 | 515,60 | 0,66% | 10.283,00 |
| 20.08.2026 | 513,80 | 516,00 | 508,20 | 512,20 | -0,51% | 12.257,00 |
| 19.08.2026 | 521,80 | 523,60 | 513,00 | 514,80 | -1,53% | 17.896,00 |
| 18.08.2026 | 515,20 | 524,80 | 514,20 | 522,80 | 1,44% | 15.240,00 |
| 17.08.2026 | 517,20 | 519,80 | 513,20 | 515,40 | -0,43% | 11.469,00 |
| 14.08.2026 | 511,00 | 520,60 | 508,20 | 517,60 | 1,33% | 16.360,00 |
| 13.08.2026 | 514,80 | 517,20 | 508,20 | 510,80 | -0,43% | 18.853,00 |
| 12.08.2026 | 513,20 | 515,20 | 510,00 | 513,00 | 0,16% | 19.178,00 |
| 11.08.2026 | 516,20 | 517,20 | 509,60 | 512,20 | -0,74% | 12.163,00 |
| 10.08.2026 | 514,60 | 518,00 | 508,20 | 516,00 | 0,23% | 18.735,00 |
| 07.08.2026 | 522,00 | 525,80 | 497,00 | 514,80 | -1,61% | 51.155,00 |
| 06.08.2026 | 517,40 | 524,00 | 512,00 | 523,20 | 1,04% | 24.100,00 |
| 05.08.2026 | 516,80 | 519,80 | 514,60 | 517,80 | 0,86% | 12.250,00 |
| 04.08.2026 | 522,80 | 523,20 | 513,40 | 513,40 | -1,42% | 17.225,00 |
| 03.08.2026 | 525,40 | 526,00 | 518,80 | 520,80 | -0,04% | 16.553,00 |
| 31.07.2026 | 523,40 | 524,20 | 517,20 | 521,00 | -0,46% | 13.273,00 |
| 30.07.2026 | 522,00 | 528,40 | 520,00 | 523,40 | 0,35% | 22.179,00 |
| 29.07.2026 | 526,00 | 526,00 | 516,40 | 521,60 | -0,87% | 11.915,00 |
| 28.07.2026 | 519,80 | 526,80 | 517,00 | 526,20 | 1,23% | 21.309,00 |
| 27.07.2026 | 509,00 | 523,20 | 508,40 | 519,80 | 2,16% | 37.667,00 |
| 24.07.2026 | 504,00 | 510,60 | 501,00 | 508,80 | 0,71% | 10.996,00 |
| 23.07.2026 | 503,40 | 506,60 | 494,00 | 505,20 | 0,20% | 16.075,00 |
| 22.07.2026 | 502,40 | 509,60 | 501,40 | 504,20 | 0,24% | 16.070,00 |
| 21.07.2026 | 516,40 | 516,40 | 500,00 | 503,00 | -2,44% | 23.322,00 |
| 20.07.2026 | 517,80 | 521,20 | 510,80 | 515,60 | 0,00% | 19.693,00 |
| 17.07.2026 | 509,40 | 519,40 | 508,80 | 515,60 | 0,90% | 21.107,00 |
| 16.07.2026 | 509,40 | 512,20 | 504,80 | 511,00 | 0,75% | 11.846,00 |
| 15.07.2026 | 513,00 | 513,00 | 504,20 | 507,20 | -1,01% | 15.168,00 |
| 14.07.2026 | 509,80 | 513,00 | 506,40 | 512,40 | 0,67% | 15.893,00 |
| 13.07.2026 | 502,80 | 513,40 | 501,60 | 509,00 | 0,91% | 19.291,00 |
| 10.07.2026 | 501,00 | 506,40 | 498,80 | 504,40 | 0,40% | 12.355,00 |
| 09.07.2026 | 507,20 | 507,20 | 499,00 | 502,40 | -0,79% | 11.538,00 |
| 08.07.2026 | 510,00 | 510,80 | 497,40 | 506,40 | -0,63% | 18.262,00 |
| 07.07.2026 | 497,30 | 511,20 | 497,00 | 509,60 | 1,96% | 27.037,00 |
| 06.07.2026 | 500,80 | 502,40 | 495,10 | 499,80 | 0,40% | 23.839,00 |
| 03.07.2026 | 498,20 | 502,00 | 492,30 | 497,80 | -0,48% | 19.227,00 |
| 02.07.2026 | 492,10 | 502,00 | 491,10 | 500,20 | 1,73% | 34.806,00 |
| 01.07.2026 | 488,70 | 491,90 | 483,70 | 491,70 | 0,92% | 21.586,00 |
| 30.06.2026 | 487,90 | 489,70 | 484,10 | 487,20 | 0,06% | 29.186,00 |
| 29.06.2026 | 479,90 | 488,40 | 475,20 | 486,90 | 1,78% | 27.753,00 |
| 26.06.2026 | 475,30 | 478,60 | 472,10 | 478,40 | 0,46% | 19.695,00 |
| 25.06.2026 | 480,90 | 484,30 | 475,60 | 476,20 | -0,75% | 30.500,00 |
| 24.06.2026 | 475,90 | 481,10 | 471,50 | 479,80 | 0,80% | 18.868,00 |
| 23.06.2026 | 475,10 | 477,70 | 469,80 | 476,00 | -0,21% | 19.294,00 |
| 22.06.2026 | 473,70 | 478,50 | 468,20 | 477,00 | 1,00% | 33.583,00 |
| 19.06.2026 | 464,00 | 472,50 | 463,70 | 472,30 | 1,48% | 18.959,00 |
| 18.06.2026 | 464,00 | 467,60 | 461,80 | 465,40 | 0,13% | 17.321,00 |
| 17.06.2026 | 469,30 | 469,30 | 458,80 | 464,80 | -0,85% | 28.333,00 |
| 16.06.2026 | 464,10 | 469,50 | 461,80 | 468,80 | 1,08% | 32.297,00 |
| 15.06.2026 | 464,40 | 465,50 | 459,90 | 463,80 | 0,94% | 30.520,00 |
| 12.06.2026 | 465,70 | 466,90 | 457,60 | 459,50 | -1,39% | 27.605,00 |
| 11.06.2026 | 460,90 | 467,00 | 457,50 | 466,00 | 1,15% | 32.975,00 |
| 10.06.2026 | 457,30 | 461,10 | 454,00 | 460,70 | 0,52% | 31.521,00 |
| 09.06.2026 | 450,20 | 459,10 | 449,60 | 458,30 | 1,87% | 33.728,00 |
| 08.06.2026 | 453,80 | 453,90 | 446,00 | 449,90 | -0,51% | 36.351,00 |
| 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 |