Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
497,150€
-0,97%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 500,00 | 500,00 | 491,40 | 494,00 | -1,59% | 511.041,00 |
| 19.12.2024 | 502,00 | 504,40 | 499,70 | 502,00 | -1,06% | 291.994,00 |
| 18.12.2024 | 514,40 | 515,60 | 507,20 | 507,40 | -1,32% | 249.855,00 |
| 17.12.2024 | 521,80 | 524,20 | 514,20 | 514,20 | -1,23% | 257.877,00 |
| 16.12.2024 | 516,60 | 526,00 | 516,00 | 520,60 | 0,62% | 316.260,00 |
| 13.12.2024 | 500,00 | 519,80 | 499,30 | 517,40 | 5,57% | 475.805,00 |
| 12.12.2024 | 500,60 | 501,00 | 490,10 | 490,10 | -2,02% | 283.582,00 |
| 11.12.2024 | 501,20 | 505,40 | 499,90 | 500,20 | -0,04% | 192.032,00 |
| 10.12.2024 | 501,60 | 503,20 | 498,20 | 500,40 | -0,64% | 214.177,00 |
| 09.12.2024 | 511,00 | 511,60 | 503,40 | 503,60 | -1,29% | 191.127,00 |
| 06.12.2024 | 513,00 | 514,40 | 509,00 | 510,20 | -0,93% | 182.084,00 |
| 05.12.2024 | 511,00 | 516,60 | 509,40 | 515,00 | 0,74% | 235.165,00 |
| 04.12.2024 | 508,00 | 511,80 | 506,60 | 511,20 | 1,03% | 168.816,00 |
| 03.12.2024 | 507,60 | 511,40 | 505,80 | 506,00 | -0,55% | 272.696,00 |
| 02.12.2024 | 496,60 | 510,80 | 495,50 | 508,80 | 2,93% | 299.725,00 |
| 29.11.2024 | 490,50 | 494,90 | 489,30 | 494,30 | 0,69% | 187.157,00 |
| 28.11.2024 | 490,60 | 493,90 | 489,00 | 490,90 | 0,22% | 99.035,00 |
| 27.11.2024 | 492,00 | 495,00 | 485,80 | 489,80 | -0,41% | 206.414,00 |
| 26.11.2024 | 488,00 | 494,90 | 487,00 | 491,80 | 0,37% | 223.463,00 |
| 25.11.2024 | 488,50 | 491,60 | 485,10 | 490,00 | 0,84% | 865.909,00 |
| 22.11.2024 | 485,80 | 488,10 | 479,80 | 485,90 | 0,21% | 245.223,00 |
| 21.11.2024 | 475,10 | 485,00 | 474,10 | 484,90 | 2,08% | - |
| 20.11.2024 | 476,20 | 477,80 | 472,90 | 475,00 | 0,19% | 217.733,00 |
| 19.11.2024 | 472,80 | 476,40 | 468,70 | 474,10 | -0,02% | 265.334,00 |
| 18.11.2024 | 472,90 | 474,60 | 470,40 | 474,20 | 0,44% | 148.850,00 |
| 15.11.2024 | 471,60 | 475,30 | 469,10 | 472,10 | 0,00% | 243.570,00 |
| 14.11.2024 | 465,40 | 473,70 | 460,80 | 472,10 | 0,79% | 285.256,00 |
| 13.11.2024 | 467,80 | 470,30 | 464,10 | 468,40 | -0,19% | 275.926,00 |
| 12.11.2024 | 473,40 | 476,20 | 467,80 | 469,30 | -1,86% | 301.254,00 |
| 11.11.2024 | 474,70 | 482,30 | 474,50 | 478,20 | 1,74% | 218.293,00 |
| 08.11.2024 | 470,70 | 474,90 | 468,50 | 470,00 | -0,09% | 248.651,00 |
| 07.11.2024 | 477,20 | 480,70 | 463,50 | 470,40 | -0,02% | 395.325,00 |
| 06.11.2024 | 478,80 | 485,40 | 468,50 | 470,50 | -1,01% | 291.164,00 |
| 05.11.2024 | 469,70 | 475,40 | 468,60 | 475,30 | 1,34% | 175.120,00 |
| 04.11.2024 | 471,00 | 471,70 | 467,90 | 469,00 | -0,47% | 143.535,00 |
| 01.11.2024 | 469,50 | 474,30 | 469,50 | 471,20 | 0,21% | 149.980,00 |
| 31.10.2024 | 467,50 | 472,60 | 465,90 | 470,20 | -0,97% | 268.118,00 |
| 30.10.2024 | 473,30 | 476,80 | 471,10 | 474,80 | 0,15% | 186.814,00 |
| 29.10.2024 | 480,50 | 481,50 | 474,10 | 474,10 | -0,50% | 198.972,00 |
| 28.10.2024 | 471,60 | 477,40 | 470,80 | 476,50 | 1,49% | 192.281,00 |
| 25.10.2024 | 469,00 | 471,30 | 466,60 | 469,50 | -1,05% | 233.759,00 |
| 24.10.2024 | 474,00 | 477,90 | 472,50 | 474,50 | 0,36% | 141.402,00 |
| 23.10.2024 | 475,30 | 478,20 | 472,30 | 472,80 | -0,84% | 203.125,00 |
| 22.10.2024 | 487,50 | 489,60 | 471,20 | 476,80 | -2,75% | 446.211,00 |
| 21.10.2024 | 497,80 | 499,00 | 489,50 | 490,30 | -2,95% | 280.084,00 |
| 18.10.2024 | 502,20 | 505,20 | 501,40 | 505,20 | 0,16% | 171.015,00 |
| 17.10.2024 | 506,00 | 510,80 | 503,40 | 504,40 | -0,32% | 202.487,00 |
| 16.10.2024 | 512,60 | 512,80 | 501,40 | 506,00 | -1,06% | 202.498,00 |
| 15.10.2024 | 505,80 | 511,80 | 505,40 | 511,40 | 1,27% | - |
| 14.10.2024 | 500,00 | 505,00 | 499,50 | 505,00 | 1,00% | 189.617,00 |
| 11.10.2024 | 495,40 | 500,00 | 491,70 | 500,00 | 1,21% | 220.583,00 |
| 10.10.2024 | 484,00 | 501,00 | 483,10 | 494,00 | 2,94% | 354.300,00 |
| 09.10.2024 | 472,20 | 479,90 | 468,30 | 479,90 | 1,44% | 180.935,00 |
| 08.10.2024 | 463,90 | 474,30 | 457,00 | 473,10 | 1,31% | 349.022,00 |
| 07.10.2024 | 478,80 | 479,00 | 463,70 | 467,00 | -2,69% | 336.002,00 |
| 04.10.2024 | 476,40 | 480,10 | 474,70 | 479,90 | 0,63% | 230.440,00 |
| 03.10.2024 | 478,10 | 481,90 | 475,30 | 476,90 | -0,29% | 155.648,00 |
| 02.10.2024 | 486,50 | 489,10 | 476,70 | 478,30 | -1,71% | 251.474,00 |
| 01.10.2024 | 490,60 | 490,80 | 484,80 | 486,60 | -1,56% | 276.372,00 |
| 30.09.2024 | 494,00 | 498,80 | 493,00 | 494,30 | -0,14% | 240.487,00 |
| 27.09.2024 | 493,80 | 495,50 | 485,70 | 495,00 | 0,14% | 322.423,00 |
| 26.09.2024 | 495,00 | 495,80 | 489,90 | 494,30 | 0,28% | 228.174,00 |
| 25.09.2024 | 491,00 | 495,50 | 490,30 | 492,90 | -0,12% | 183.520,00 |
| 24.09.2024 | 489,90 | 493,50 | 484,70 | 493,50 | 0,94% | 202.854,00 |
| 23.09.2024 | 489,10 | 490,80 | 485,70 | 488,90 | 0,29% | 198.928,00 |
| 20.09.2024 | 490,10 | 493,50 | 485,80 | 487,50 | -0,10% | 546.514,00 |
| 19.09.2024 | 485,70 | 491,90 | 480,80 | 488,00 | 1,41% | 286.564,00 |
| 18.09.2024 | 481,00 | 485,50 | 480,20 | 481,20 | 0,65% | 170.828,00 |
| 17.09.2024 | 488,00 | 488,20 | 477,10 | 478,10 | -1,61% | 208.975,00 |
| 16.09.2024 | 483,20 | 486,40 | 481,90 | 485,90 | 0,04% | 185.734,00 |
| 13.09.2024 | 484,20 | 485,70 | 482,00 | 485,70 | 0,46% | 194.613,00 |
| 12.09.2024 | 482,70 | 485,20 | 479,10 | 483,50 | 0,83% | 194.123,00 |
| 11.09.2024 | 482,80 | 484,10 | 477,60 | 479,50 | -0,52% | 235.929,00 |
| 10.09.2024 | 481,20 | 485,40 | 479,00 | 482,00 | -0,06% | 169.510,00 |
| 09.09.2024 | 480,60 | 484,20 | 476,20 | 482,30 | 1,05% | 225.223,00 |
| 06.09.2024 | 491,70 | 492,50 | 475,70 | 477,30 | -3,32% | 393.745,00 |
| 05.09.2024 | 491,80 | 498,00 | 491,70 | 493,70 | 0,20% | 189.775,00 |
| 04.09.2024 | 491,80 | 496,50 | 491,50 | 492,70 | -0,50% | 214.771,00 |
| 03.09.2024 | 496,40 | 498,70 | 492,20 | 495,20 | -0,06% | 169.322,00 |
| 02.09.2024 | 490,00 | 496,20 | 488,80 | 495,50 | 1,27% | 155.545,00 |
| 30.08.2024 | 488,00 | 490,80 | 486,80 | 489,30 | 0,25% | 376.473,00 |
| 29.08.2024 | 490,90 | 491,80 | 486,20 | 488,10 | -0,45% | 168.374,00 |
| 28.08.2024 | 483,50 | 491,60 | 482,80 | 490,30 | 1,83% | 199.431,00 |
| 27.08.2024 | 475,90 | 482,30 | 475,30 | 481,50 | 1,39% | 205.814,00 |
| 26.08.2024 | 473,40 | 476,00 | 472,90 | 474,90 | -0,02% | 99.680,00 |
| 23.08.2024 | 471,00 | 476,50 | 469,60 | 475,00 | 1,24% | 238.860,00 |
| 22.08.2024 | 465,50 | 470,90 | 465,50 | 469,20 | 0,79% | 168.202,00 |
| 21.08.2024 | 463,90 | 466,50 | 463,00 | 465,50 | 0,28% | 129.482,00 |
| 20.08.2024 | 463,00 | 465,20 | 461,90 | 464,20 | 0,28% | 115.198,00 |
| 19.08.2024 | 462,00 | 462,90 | 457,40 | 462,90 | 0,35% | 128.362,00 |
| 16.08.2024 | 453,50 | 461,70 | 452,50 | 461,30 | 1,88% | 240.709,00 |
| 15.08.2024 | 447,50 | 454,50 | 445,80 | 452,80 | 1,71% | 173.115,00 |
| 14.08.2024 | 439,10 | 445,20 | 438,80 | 445,20 | 1,78% | 122.161,00 |
| 13.08.2024 | 440,50 | 443,00 | 435,00 | 437,40 | -0,41% | 128.305,00 |
| 12.08.2024 | 438,80 | 443,10 | 436,70 | 439,20 | 1,01% | 168.866,00 |
| 09.08.2024 | 435,10 | 437,30 | 432,70 | 434,80 | 0,05% | 206.088,00 |
| 08.08.2024 | 441,60 | 443,60 | 430,80 | 434,60 | -0,18% | 316.434,00 |
| 07.08.2024 | 429,00 | 436,00 | 427,70 | 435,40 | 2,01% | 294.536,00 |
| 06.08.2024 | 428,50 | 432,30 | 425,10 | 426,80 | -0,02% | 301.589,00 |
| 05.08.2024 | 425,00 | 431,20 | 421,70 | 426,90 | -2,15% | 411.942,00 |