Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
526,800€
-0,04%
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 |
|---|---|---|---|---|---|---|
| 19.01.2026 | 521,80 | 527,20 | 521,70 | 526,60 | -0,08% | - |
| 16.01.2026 | 522,60 | 527,00 | 520,80 | 527,00 | 0,57% | 291.113,00 |
| 15.01.2026 | 527,00 | 528,20 | 521,20 | 524,00 | -0,68% | 276.800,00 |
| 14.01.2026 | 515,00 | 527,60 | 512,80 | 527,60 | 1,62% | 379.813,00 |
| 13.01.2026 | 523,00 | 525,00 | 517,80 | 519,20 | -1,10% | 362.923,00 |
| 12.01.2026 | 524,80 | 527,20 | 523,00 | 525,00 | -0,34% | 241.401,00 |
| 09.01.2026 | 531,60 | 531,80 | 522,20 | 526,80 | -1,09% | 265.199,00 |
| 08.01.2026 | 527,40 | 532,80 | 524,80 | 532,60 | 0,87% | 240.422,00 |
| 07.01.2026 | 534,40 | 535,20 | 522,80 | 528,00 | -0,71% | 278.444,00 |
| 06.01.2026 | 542,00 | 544,20 | 531,80 | 531,80 | -1,52% | 213.382,00 |
| 05.01.2026 | 543,60 | 544,20 | 529,80 | 540,00 | -0,07% | 307.236,00 |
| 02.01.2026 | 562,20 | 562,80 | 538,80 | 540,40 | -3,88% | 299.084,00 |
| 30.12.2025 | 561,60 | 564,20 | 559,20 | 562,20 | 0,25% | 90.050,00 |
| 29.12.2025 | 565,60 | 565,60 | 558,20 | 560,80 | -0,28% | 144.603,00 |
| 23.12.2025 | 564,20 | 564,80 | 560,80 | 562,40 | 0,32% | 105.319,00 |
| 22.12.2025 | 555,00 | 560,60 | 553,80 | 560,60 | 0,86% | 115.616,00 |
| 19.12.2025 | 552,00 | 558,60 | 551,00 | 555,80 | 0,94% | 610.286,00 |
| 18.12.2025 | 547,60 | 550,80 | 544,20 | 550,60 | 0,22% | 221.875,00 |
| 17.12.2025 | 563,00 | 563,80 | 549,40 | 549,40 | -1,51% | 222.162,00 |
| 16.12.2025 | 557,00 | 561,20 | 555,60 | 557,80 | 0,36% | 215.552,00 |
| 15.12.2025 | 564,40 | 564,40 | 553,80 | 555,80 | -0,39% | 206.067,00 |
| 12.12.2025 | 562,20 | 565,60 | 558,00 | 558,00 | -0,14% | 234.111,00 |
| 11.12.2025 | 551,00 | 560,60 | 550,00 | 558,80 | 2,19% | 346.534,00 |
| 10.12.2025 | 538,40 | 547,40 | 533,80 | 546,80 | 1,11% | 389.404,00 |
| 09.12.2025 | 536,00 | 541,20 | 535,40 | 540,80 | 1,24% | 127.241,00 |
| 08.12.2025 | 531,80 | 535,60 | 529,60 | 534,20 | 0,49% | 129.688,00 |
| 05.12.2025 | 526,40 | 535,00 | 523,40 | 531,60 | -0,56% | 275.822,00 |
| 04.12.2025 | 533,00 | 537,40 | 532,20 | 534,60 | 0,41% | 182.285,00 |
| 03.12.2025 | 534,00 | 536,80 | 531,40 | 532,40 | -1,08% | 280.090,00 |
| 02.12.2025 | 539,80 | 541,20 | 536,40 | 538,20 | -0,37% | 129.662,00 |
| 01.12.2025 | 545,20 | 545,60 | 538,00 | 540,20 | -0,70% | 121.877,00 |
| 28.11.2025 | 544,60 | 545,20 | 540,60 | 544,00 | 0,00% | 127.296,00 |
| 27.11.2025 | 543,20 | 545,40 | 540,40 | 544,00 | 0,18% | 86.501,00 |
| 26.11.2025 | 540,80 | 544,00 | 538,20 | 543,00 | 0,52% | 138.448,00 |
| 25.11.2025 | 532,60 | 541,80 | 529,00 | 540,20 | 1,58% | 214.153,00 |
| 24.11.2025 | 534,40 | 536,60 | 528,20 | 531,80 | -0,11% | 487.739,00 |
| 21.11.2025 | 531,00 | 535,60 | 528,40 | 532,40 | 0,26% | 244.839,00 |
| 20.11.2025 | 531,40 | 534,40 | 530,00 | 531,00 | -0,08% | 221.217,00 |
| 19.11.2025 | 533,20 | 535,60 | 530,60 | 531,40 | -0,56% | 212.574,00 |
| 18.11.2025 | 534,60 | 537,40 | 531,20 | 534,40 | -1,15% | 282.975,00 |
| 17.11.2025 | 547,80 | 547,80 | 538,40 | 540,60 | -1,13% | 167.363,00 |
| 14.11.2025 | 553,40 | 554,40 | 544,80 | 546,80 | -1,65% | 182.675,00 |
| 13.11.2025 | 554,00 | 557,80 | 551,40 | 556,00 | 1,46% | 200.192,00 |
| 12.11.2025 | 550,60 | 553,60 | 544,60 | 548,00 | 0,48% | 209.726,00 |
| 11.11.2025 | 528,40 | 547,60 | 526,60 | 545,40 | 0,18% | 286.585,00 |
| 10.11.2025 | 538,00 | 545,20 | 536,80 | 544,40 | 2,14% | 225.345,00 |
| 07.11.2025 | 540,40 | 542,60 | 532,20 | 533,00 | -1,08% | 269.445,00 |
| 06.11.2025 | 544,40 | 544,40 | 533,60 | 538,80 | -0,92% | 212.545,00 |
| 05.11.2025 | 538,80 | 545,60 | 537,40 | 543,80 | 1,27% | 207.930,00 |
| 04.11.2025 | 528,20 | 538,20 | 526,00 | 537,00 | 0,26% | 285.925,00 |
| 03.11.2025 | 535,80 | 539,00 | 534,40 | 535,60 | -0,15% | 268.032,00 |
| 31.10.2025 | 547,00 | 547,00 | 531,40 | 536,40 | -1,94% | 261.127,00 |
| 30.10.2025 | 550,00 | 550,00 | 540,00 | 547,00 | 0,15% | 197.218,00 |
| 29.10.2025 | 545,20 | 546,60 | 542,40 | 546,20 | -0,44% | 133.261,00 |
| 28.10.2025 | 554,20 | 555,20 | 546,40 | 548,60 | -0,62% | 159.040,00 |
| 27.10.2025 | 552,00 | 553,60 | 549,80 | 552,00 | 0,40% | 132.958,00 |
| 24.10.2025 | 546,40 | 551,00 | 545,20 | 549,80 | 0,59% | 123.455,00 |
| 23.10.2025 | 548,20 | 550,60 | 545,60 | 546,60 | -0,55% | 158.576,00 |
| 22.10.2025 | 550,00 | 551,40 | 546,00 | 549,60 | 0,40% | 219.590,00 |
| 21.10.2025 | 547,20 | 548,80 | 545,00 | 547,40 | 0,77% | 171.684,00 |
| 20.10.2025 | 546,40 | 548,40 | 542,20 | 543,20 | 0,18% | 208.692,00 |
| 17.10.2025 | 540,40 | 543,00 | 537,00 | 542,20 | -1,81% | 317.988,00 |
| 16.10.2025 | 565,80 | 566,80 | 551,00 | 552,20 | -2,09% | 295.751,00 |
| 15.10.2025 | 569,80 | 574,40 | 564,00 | 564,00 | -0,95% | 185.490,00 |
| 14.10.2025 | 561,40 | 570,00 | 559,80 | 569,40 | 1,06% | 158.749,00 |
| 13.10.2025 | 570,00 | 570,00 | 560,40 | 563,40 | -0,28% | 135.311,00 |
| 10.10.2025 | 569,40 | 573,20 | 564,20 | 565,00 | -0,21% | 179.885,00 |
| 09.10.2025 | 574,00 | 575,60 | 566,20 | 566,20 | -1,15% | 192.016,00 |
| 08.10.2025 | 569,00 | 574,20 | 566,80 | 572,80 | 0,99% | 175.219,00 |
| 07.10.2025 | 566,00 | 568,60 | 563,80 | 567,20 | 0,14% | 178.198,00 |
| 06.10.2025 | 554,00 | 568,40 | 553,00 | 566,40 | 2,61% | 345.022,00 |
| 03.10.2025 | 555,00 | 555,60 | 546,60 | 552,00 | -0,18% | 190.364,00 |
| 02.10.2025 | 552,00 | 554,00 | 547,20 | 553,00 | 0,99% | 233.513,00 |
| 01.10.2025 | 539,40 | 548,20 | 539,00 | 547,60 | 0,77% | 223.734,00 |
| 30.09.2025 | 547,60 | 548,20 | 537,80 | 543,40 | -0,15% | 200.488,00 |
| 29.09.2025 | 540,60 | 546,60 | 539,20 | 544,20 | 0,78% | 213.112,00 |
| 26.09.2025 | 526,00 | 542,80 | 524,00 | 540,00 | 3,93% | 334.948,00 |
| 25.09.2025 | 519,60 | 520,80 | 515,00 | 519,60 | 0,08% | 310.934,00 |
| 24.09.2025 | 516,20 | 519,20 | 515,60 | 519,20 | 0,27% | 433.502,00 |
| 23.09.2025 | 522,80 | 523,20 | 516,80 | 517,80 | -0,50% | 319.631,00 |
| 22.09.2025 | 519,40 | 521,60 | 517,00 | 520,40 | -0,15% | 226.885,00 |
| 19.09.2025 | 521,00 | 523,20 | 518,80 | 521,20 | 0,04% | 728.902,00 |
| 18.09.2025 | 519,00 | 523,00 | 518,40 | 521,00 | 0,77% | 291.736,00 |
| 17.09.2025 | 516,20 | 521,40 | 514,60 | 517,00 | 0,31% | 324.918,00 |
| 16.09.2025 | 526,00 | 526,80 | 515,00 | 515,40 | -2,68% | 367.299,00 |
| 15.09.2025 | 535,40 | 536,20 | 527,40 | 529,60 | -0,49% | 231.964,00 |
| 12.09.2025 | 524,80 | 532,20 | 524,80 | 532,20 | 1,95% | 423.068,00 |
| 11.09.2025 | 522,40 | 525,40 | 519,20 | 522,00 | -0,08% | 257.833,00 |
| 10.09.2025 | 529,40 | 530,00 | 519,60 | 522,40 | -1,47% | 278.646,00 |
| 09.09.2025 | 532,60 | 534,60 | 524,80 | 530,20 | -0,23% | 199.241,00 |
| 08.09.2025 | 530,80 | 533,00 | 526,60 | 531,40 | -0,08% | 193.489,00 |
| 05.09.2025 | 539,20 | 541,00 | 530,80 | 531,80 | -1,41% | 170.260,00 |
| 04.09.2025 | 531,40 | 542,40 | 531,20 | 539,40 | 1,97% | 184.151,00 |
| 03.09.2025 | 528,80 | 530,20 | 522,80 | 529,00 | -0,71% | 247.272,00 |
| 02.09.2025 | 541,00 | 542,20 | 532,40 | 532,80 | -1,73% | 186.177,00 |
| 01.09.2025 | 546,40 | 547,80 | 540,00 | 542,20 | -0,44% | 100.906,00 |
| 29.08.2025 | 542,60 | 546,80 | 541,80 | 544,60 | -0,11% | 184.659,00 |
| 28.08.2025 | 550,00 | 550,20 | 542,40 | 545,20 | -0,40% | 108.180,00 |
| 27.08.2025 | 546,40 | 549,60 | 542,20 | 547,40 | 0,37% | 149.257,00 |
| 26.08.2025 | 550,00 | 550,00 | 544,60 | 545,40 | -1,30% | 516.533,00 |