Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
453,900€
3,11%
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 |
---|---|---|---|---|---|---|
10.05.2024 | 442,50 | 455,60 | 442,50 | 453,90 | 3,11% | 52.705,00 |
09.05.2024 | 433,30 | 441,60 | 432,30 | 440,20 | 1,59% | 13.388,00 |
08.05.2024 | 420,10 | 433,40 | 420,10 | 433,30 | 3,04% | 21.644,00 |
07.05.2024 | 413,50 | 420,70 | 410,00 | 420,50 | 1,33% | 19.111,00 |
06.05.2024 | 403,10 | 415,00 | 403,10 | 415,00 | 3,11% | 13.896,00 |
03.05.2024 | 411,00 | 411,90 | 401,50 | 402,50 | -1,92% | 17.796,00 |
02.05.2024 | 414,00 | 415,30 | 409,40 | 410,40 | -0,65% | 12.894,00 |
30.04.2024 | 414,80 | 416,30 | 411,10 | 413,10 | -0,43% | 10.863,00 |
29.04.2024 | 417,00 | 417,70 | 412,80 | 414,90 | 0,10% | 12.162,00 |
26.04.2024 | 411,00 | 418,60 | 408,30 | 414,50 | -1,99% | 28.135,00 |
25.04.2024 | 430,00 | 431,00 | 418,70 | 422,90 | -2,06% | 13.167,00 |
24.04.2024 | 439,50 | 439,50 | 428,60 | 431,80 | -0,85% | 23.549,00 |
23.04.2024 | 421,20 | 437,90 | 418,00 | 435,50 | 3,44% | 26.426,00 |
22.04.2024 | 419,60 | 422,00 | 415,80 | 421,00 | 0,94% | 28.164,00 |
19.04.2024 | 409,50 | 417,10 | 408,40 | 417,10 | 1,07% | 15.313,00 |
18.04.2024 | 411,30 | 414,20 | 410,00 | 412,70 | 0,54% | 22.288,00 |
17.04.2024 | 410,50 | 416,40 | 407,10 | 410,50 | -0,36% | 20.849,00 |
16.04.2024 | 416,60 | 416,60 | 410,10 | 412,00 | -1,65% | 20.248,00 |
15.04.2024 | 415,80 | 422,20 | 415,10 | 418,90 | 0,79% | 16.808,00 |
12.04.2024 | 417,70 | 420,10 | 413,40 | 415,60 | -0,46% | 12.987,00 |
11.04.2024 | 421,10 | 421,10 | 413,00 | 417,50 | -0,81% | 15.174,00 |
10.04.2024 | 414,70 | 420,90 | 411,90 | 420,90 | 1,30% | 21.022,00 |
09.04.2024 | 426,90 | 427,40 | 412,40 | 415,50 | -2,74% | 31.355,00 |
08.04.2024 | 426,70 | 428,30 | 425,10 | 427,20 | 0,09% | 19.890,00 |
05.04.2024 | 432,90 | 435,00 | 422,10 | 426,80 | -1,57% | 43.709,00 |
04.04.2024 | 446,70 | 447,70 | 430,10 | 433,60 | -3,00% | 28.394,00 |
03.04.2024 | 449,30 | 451,80 | 443,60 | 447,00 | -0,60% | 13.494,00 |
02.04.2024 | 450,50 | 453,90 | 448,00 | 449,70 | -0,33% | 19.029,00 |
28.03.2024 | 450,00 | 453,00 | 445,00 | 451,20 | 0,42% | 20.749,00 |
27.03.2024 | 444,90 | 451,70 | 444,50 | 449,30 | 1,03% | 20.224,00 |
26.03.2024 | 436,90 | 445,00 | 436,30 | 444,70 | 1,95% | 15.727,00 |
25.03.2024 | 438,70 | 439,10 | 433,40 | 436,20 | -0,73% | 23.618,00 |
22.03.2024 | 444,50 | 444,90 | 435,40 | 439,40 | -1,19% | 26.640,00 |
21.03.2024 | 452,00 | 452,50 | 438,80 | 444,70 | -1,59% | 27.423,00 |
20.03.2024 | 455,00 | 455,50 | 446,20 | 451,90 | -0,24% | 18.145,00 |
19.03.2024 | 445,00 | 453,90 | 445,00 | 453,00 | 1,77% | 18.186,00 |
18.03.2024 | 449,90 | 449,90 | 442,20 | 445,10 | -0,65% | 14.734,00 |
15.03.2024 | 441,20 | 450,00 | 441,10 | 448,00 | 1,29% | 23.462,00 |
14.03.2024 | 440,20 | 442,30 | 438,50 | 442,30 | 0,18% | 13.233,00 |
13.03.2024 | 439,50 | 442,10 | 437,80 | 441,50 | 0,36% | 14.926,00 |
12.03.2024 | 439,00 | 439,90 | 433,90 | 439,90 | 0,32% | 12.527,00 |
11.03.2024 | 437,50 | 439,10 | 432,20 | 438,50 | -0,11% | 15.139,00 |
08.03.2024 | 436,80 | 440,30 | 435,90 | 439,00 | 0,48% | 17.368,00 |
07.03.2024 | 429,70 | 437,10 | 429,40 | 436,90 | 1,70% | 14.736,00 |
06.03.2024 | 430,20 | 432,90 | 429,10 | 429,60 | 0,05% | 15.410,00 |
05.03.2024 | 428,90 | 431,70 | 427,20 | 429,40 | -0,14% | 15.337,00 |
04.03.2024 | 427,10 | 430,00 | 426,60 | 430,00 | 1,06% | 21.377,00 |
01.03.2024 | 432,40 | 433,70 | 424,20 | 425,50 | -1,37% | 23.047,00 |
29.02.2024 | 425,40 | 434,20 | 425,10 | 431,40 | 1,10% | 21.164,00 |
28.02.2024 | 422,90 | 427,60 | 421,90 | 426,70 | 1,23% | 20.317,00 |
27.02.2024 | 426,90 | 431,90 | 416,00 | 421,50 | -1,98% | 40.332,00 |
26.02.2024 | 423,20 | 430,00 | 421,10 | 430,00 | 1,25% | 22.937,00 |
23.02.2024 | 419,90 | 425,90 | 417,30 | 424,70 | 1,17% | 20.476,00 |
22.02.2024 | 414,60 | 420,10 | 413,90 | 419,80 | 1,70% | 17.181,00 |
21.02.2024 | 413,90 | 415,30 | 411,10 | 412,80 | 0,15% | 11.393,00 |
20.02.2024 | 407,50 | 413,90 | 407,00 | 412,20 | 0,73% | 8.761,00 |
19.02.2024 | 409,00 | 410,80 | 406,70 | 409,20 | 0,05% | 9.469,00 |
16.02.2024 | 412,70 | 416,20 | 406,30 | 409,00 | -1,06% | 23.974,00 |
15.02.2024 | 409,90 | 413,90 | 409,20 | 413,40 | 0,88% | 12.551,00 |
14.02.2024 | 410,00 | 413,80 | 408,90 | 409,80 | 0,05% | 17.263,00 |
13.02.2024 | 404,90 | 412,80 | 404,20 | 409,60 | 1,24% | 18.317,00 |
12.02.2024 | 400,80 | 406,60 | 399,50 | 404,60 | 1,23% | 19.598,00 |
09.02.2024 | 400,00 | 401,50 | 397,20 | 399,70 | -0,30% | 11.615,00 |
08.02.2024 | 401,80 | 402,00 | 397,60 | 400,90 | -0,17% | 8.797,00 |
07.02.2024 | 397,60 | 401,90 | 396,50 | 401,60 | 1,06% | 21.120,00 |
06.02.2024 | 395,50 | 399,00 | 394,40 | 397,40 | 0,48% | 19.513,00 |
05.02.2024 | 390,70 | 395,60 | 390,20 | 395,50 | 1,15% | 10.210,00 |
02.02.2024 | 394,40 | 394,50 | 388,80 | 391,00 | -0,81% | 13.635,00 |
01.02.2024 | 394,80 | 394,90 | 389,90 | 394,20 | 0,41% | 10.111,00 |
31.01.2024 | 393,40 | 397,90 | 392,50 | 392,60 | -0,03% | 11.891,00 |
30.01.2024 | 395,60 | 397,80 | 392,70 | 392,70 | -0,73% | 16.281,00 |
29.01.2024 | 395,50 | 398,50 | 394,40 | 395,60 | 0,00% | 9.524,00 |
26.01.2024 | 395,80 | 399,00 | 395,00 | 395,60 | -0,23% | 8.198,00 |
25.01.2024 | 395,50 | 400,30 | 395,30 | 396,50 | -0,10% | 14.125,00 |
24.01.2024 | 394,80 | 397,60 | 389,10 | 396,90 | 0,71% | 14.585,00 |
23.01.2024 | 398,00 | 399,00 | 392,50 | 394,10 | -0,93% | 14.744,00 |
22.01.2024 | 394,90 | 398,60 | 393,70 | 397,80 | 0,96% | 20.071,00 |
19.01.2024 | 393,70 | 396,40 | 393,10 | 394,00 | 0,15% | 9.660,00 |
18.01.2024 | 392,90 | 394,60 | 390,00 | 393,40 | 0,15% | 8.752,00 |
17.01.2024 | 382,90 | 393,60 | 381,90 | 392,80 | 3,18% | 32.385,00 |
16.01.2024 | 380,90 | 383,30 | 377,20 | 380,70 | -0,68% | 15.343,00 |
15.01.2024 | 382,30 | 385,50 | 381,10 | 383,30 | 0,71% | 19.127,00 |
12.01.2024 | 375,90 | 382,50 | 375,90 | 380,60 | 1,25% | 7.881,00 |
11.01.2024 | 376,10 | 383,70 | 374,40 | 375,90 | -1,05% | 16.529,00 |
10.01.2024 | 376,10 | 380,20 | 375,40 | 379,90 | 0,90% | 11.043,00 |
09.01.2024 | 383,50 | 383,80 | 374,40 | 376,50 | -1,62% | 18.524,00 |
08.01.2024 | 383,90 | 385,10 | 382,50 | 382,70 | -0,70% | 11.962,00 |
05.01.2024 | 382,20 | 385,40 | 381,30 | 385,40 | 0,44% | 14.076,00 |
04.01.2024 | 380,80 | 383,90 | 380,80 | 383,70 | 0,87% | 13.245,00 |
03.01.2024 | 377,60 | 383,50 | 377,10 | 380,40 | 0,98% | 14.030,00 |
02.01.2024 | 375,70 | 382,10 | 375,10 | 376,70 | 0,19% | 15.596,00 |
29.12.2023 | 377,80 | 378,00 | 375,80 | 376,00 | -0,13% | 8.669,00 |
28.12.2023 | 378,90 | 380,30 | 376,50 | 376,50 | -0,50% | 7.203,00 |
27.12.2023 | 382,60 | 383,20 | 377,80 | 378,40 | -1,05% | 14.207,00 |
22.12.2023 | 378,70 | 382,60 | 378,20 | 382,40 | 0,79% | 12.078,00 |
21.12.2023 | 379,80 | 383,40 | 378,70 | 379,40 | 0,00% | 9.346,00 |
20.12.2023 | 381,00 | 382,10 | 378,50 | 379,40 | -0,29% | 14.454,00 |
19.12.2023 | 379,60 | 381,30 | 373,80 | 380,50 | 0,34% | 23.631,00 |
18.12.2023 | 378,90 | 379,60 | 376,50 | 379,20 | 0,80% | 25.330,00 |
15.12.2023 | 377,90 | 388,90 | 374,30 | 376,20 | -0,74% | 44.004,00 |