Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
594,400€
0,51%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 591,00 | 594,20 | 587,20 | 594,00 | 0,44% | 96.791,00 |
| 08.05.2025 | 597,00 | 597,60 | 583,60 | 591,40 | -0,57% | 300.958,00 |
| 07.05.2025 | 597,20 | 598,40 | 590,20 | 594,80 | -0,30% | 272.005,00 |
| 06.05.2025 | 597,80 | 597,80 | 588,80 | 596,60 | 0,27% | 242.189,00 |
| 05.05.2025 | 582,00 | 596,20 | 581,60 | 595,00 | 2,73% | 158.577,00 |
| 02.05.2025 | 584,40 | 587,40 | 569,80 | 579,20 | -3,72% | 623.465,00 |
| 30.04.2025 | 598,00 | 605,40 | 593,80 | 601,60 | 1,25% | 448.360,00 |
| 29.04.2025 | 598,40 | 599,80 | 585,60 | 594,20 | 0,10% | 318.041,00 |
| 28.04.2025 | 601,40 | 601,40 | 589,40 | 593,60 | -1,49% | 345.039,00 |
| 25.04.2025 | 606,80 | 607,40 | 599,80 | 602,60 | -0,07% | 516.152,00 |
| 24.04.2025 | 611,00 | 615,80 | 602,40 | 603,00 | -1,24% | 361.164,00 |
| 23.04.2025 | 609,60 | 611,40 | 600,20 | 610,60 | 0,69% | 294.338,00 |
| 22.04.2025 | 600,00 | 612,60 | 599,40 | 606,40 | 1,07% | 295.747,00 |
| 17.04.2025 | 596,00 | 601,00 | 591,60 | 600,00 | 1,08% | 246.330,00 |
| 16.04.2025 | 589,00 | 595,20 | 584,00 | 593,60 | 0,61% | 232.252,00 |
| 15.04.2025 | 584,00 | 592,00 | 582,60 | 590,00 | 1,65% | 229.024,00 |
| 14.04.2025 | 568,00 | 580,40 | 565,00 | 580,40 | 3,98% | 262.430,00 |
| 11.04.2025 | 564,40 | 564,80 | 549,80 | 558,20 | 0,36% | 289.369,00 |
| 10.04.2025 | 554,80 | 564,00 | 551,00 | 556,20 | 5,26% | 490.400,00 |
| 09.04.2025 | 530,80 | 540,80 | 516,20 | 528,40 | -2,97% | 401.602,00 |
| 08.04.2025 | 528,00 | 548,80 | 523,60 | 544,60 | 4,77% | 518.392,00 |
| 07.04.2025 | 512,60 | 551,00 | 492,00 | 519,80 | -7,01% | 995.114,00 |
| 04.04.2025 | 589,60 | 594,40 | 555,40 | 559,00 | -5,22% | 587.804,00 |
| 03.04.2025 | 584,80 | 595,00 | 581,80 | 589,80 | 0,07% | 272.110,00 |
| 02.04.2025 | 585,60 | 589,40 | 583,00 | 589,40 | -0,14% | 174.399,00 |
| 01.04.2025 | 583,40 | 591,40 | 580,40 | 590,20 | 1,34% | 179.461,00 |
| 31.03.2025 | 583,80 | 586,00 | 580,00 | 582,40 | -0,88% | 280.216,00 |
| 28.03.2025 | 588,60 | 591,20 | 584,40 | 587,60 | -0,07% | 182.811,00 |
| 27.03.2025 | 583,80 | 590,00 | 580,40 | 588,00 | 0,38% | 177.206,00 |
| 26.03.2025 | 587,40 | 590,80 | 584,00 | 585,80 | 0,07% | 200.537,00 |
| 25.03.2025 | 575,40 | 585,40 | 575,20 | 585,40 | 1,88% | 188.830,00 |
| 24.03.2025 | 579,00 | 585,20 | 572,80 | 574,60 | -0,97% | 170.139,00 |
| 21.03.2025 | 572,20 | 581,00 | 569,60 | 580,20 | 0,80% | 420.054,00 |
| 20.03.2025 | 582,00 | 583,60 | 568,80 | 575,60 | -0,72% | 283.201,00 |
| 19.03.2025 | 580,00 | 585,80 | 576,00 | 579,80 | -0,58% | 192.876,00 |
| 18.03.2025 | 586,80 | 588,00 | 582,60 | 583,20 | -0,03% | 345.548,00 |
| 17.03.2025 | 579,00 | 583,60 | 575,60 | 583,40 | 0,76% | 210.878,00 |
| 14.03.2025 | 571,00 | 584,60 | 567,60 | 579,00 | 1,29% | 303.730,00 |
| 13.03.2025 | 572,80 | 576,80 | 567,00 | 571,60 | -0,28% | 247.601,00 |
| 12.03.2025 | 568,00 | 575,60 | 565,80 | 573,20 | 2,21% | 266.713,00 |
| 11.03.2025 | 567,00 | 573,20 | 557,00 | 560,80 | -0,74% | 339.180,00 |
| 10.03.2025 | 564,00 | 567,00 | 557,00 | 565,00 | 0,68% | 270.420,00 |
| 07.03.2025 | 555,40 | 563,80 | 551,20 | 561,20 | 0,04% | 234.980,00 |
| 06.03.2025 | 563,00 | 564,40 | 552,80 | 561,00 | -0,21% | 400.772,00 |
| 05.03.2025 | 562,00 | 568,20 | 559,20 | 562,20 | 1,37% | 283.236,00 |
| 04.03.2025 | 556,80 | 560,00 | 549,00 | 554,60 | -1,25% | 305.310,00 |
| 03.03.2025 | 547,20 | 564,60 | 542,80 | 561,60 | 2,74% | 335.078,00 |
| 28.02.2025 | 541,80 | 546,80 | 536,60 | 546,60 | -0,33% | 467.235,00 |
| 27.02.2025 | 549,80 | 551,20 | 542,40 | 548,40 | -0,65% | 283.645,00 |
| 26.02.2025 | 540,00 | 557,80 | 536,20 | 552,00 | 4,82% | 474.046,00 |
| 25.02.2025 | 520,00 | 529,20 | 514,00 | 526,60 | 0,73% | 319.315,00 |
| 24.02.2025 | 521,40 | 523,00 | 514,80 | 522,80 | 1,51% | 190.721,00 |
| 21.02.2025 | 514,40 | 515,40 | 509,60 | 515,00 | 0,00% | 221.980,00 |
| 20.02.2025 | 520,80 | 524,80 | 513,60 | 515,00 | -0,43% | 220.234,00 |
| 19.02.2025 | 538,00 | 539,20 | 516,80 | 517,20 | -3,79% | 324.907,00 |
| 18.02.2025 | 533,40 | 538,60 | 530,00 | 537,60 | 0,90% | 278.631,00 |
| 17.02.2025 | 521,00 | 533,60 | 521,00 | 532,80 | 2,54% | 259.798,00 |
| 14.02.2025 | 524,40 | 528,00 | 515,80 | 519,60 | -2,11% | 288.476,00 |
| 13.02.2025 | 530,40 | 534,20 | 520,20 | 530,80 | 0,57% | 370.361,00 |
| 12.02.2025 | 527,40 | 531,60 | 525,20 | 527,80 | 0,30% | 204.699,00 |
| 11.02.2025 | 527,80 | 530,40 | 525,20 | 526,20 | -0,34% | 186.130,00 |
| 10.02.2025 | 525,00 | 529,00 | 524,80 | 528,00 | 0,53% | 167.656,00 |
| 07.02.2025 | 525,80 | 527,40 | 522,80 | 525,20 | 0,46% | 205.637,00 |
| 06.02.2025 | 525,00 | 531,20 | 519,20 | 522,80 | -0,31% | 278.173,00 |
| 05.02.2025 | 519,60 | 524,40 | 519,40 | 524,40 | 0,11% | 186.235,00 |
| 04.02.2025 | 518,60 | 523,80 | 515,20 | 523,80 | 0,89% | 197.434,00 |
| 03.02.2025 | 517,20 | 522,20 | 515,60 | 519,20 | -0,61% | 256.502,00 |
| 31.01.2025 | 528,00 | 528,20 | 520,20 | 522,40 | -0,80% | 240.222,00 |
| 30.01.2025 | 530,60 | 532,40 | 525,40 | 526,60 | -0,38% | 231.999,00 |
| 29.01.2025 | 530,00 | 532,00 | 527,20 | 528,60 | -0,23% | 217.679,00 |
| 28.01.2025 | 528,00 | 533,60 | 527,40 | 529,80 | -0,23% | 195.529,00 |
| 27.01.2025 | 526,60 | 533,00 | 524,00 | 531,00 | 1,57% | 249.407,00 |
| 24.01.2025 | 522,40 | 525,40 | 518,00 | 522,80 | 0,15% | 216.227,00 |
| 23.01.2025 | 522,80 | 524,00 | 518,40 | 522,00 | -0,08% | 266.603,00 |
| 22.01.2025 | 506,40 | 526,80 | 506,40 | 522,40 | 4,15% | 428.083,00 |
| 21.01.2025 | 502,20 | 506,00 | 500,40 | 501,60 | -0,32% | 178.068,00 |
| 20.01.2025 | 503,80 | 507,40 | 499,60 | 503,20 | 0,00% | 193.929,00 |
| 17.01.2025 | 498,80 | 506,20 | 497,70 | 503,20 | 1,04% | 357.071,00 |
| 16.01.2025 | 497,90 | 500,40 | 494,80 | 498,00 | 0,34% | 222.302,00 |
| 15.01.2025 | 490,50 | 497,10 | 489,40 | 496,30 | 1,95% | 283.600,00 |
| 14.01.2025 | 486,50 | 486,80 | 481,80 | 486,80 | 0,66% | 170.270,00 |
| 13.01.2025 | 481,70 | 484,70 | 475,10 | 483,60 | -0,19% | 242.862,00 |
| 10.01.2025 | 492,90 | 493,90 | 478,00 | 484,50 | -1,96% | 323.515,00 |
| 09.01.2025 | 500,60 | 501,00 | 487,90 | 494,20 | -1,94% | 255.211,00 |
| 08.01.2025 | 504,00 | 511,60 | 500,80 | 504,00 | -0,16% | 180.472,00 |
| 07.01.2025 | 493,20 | 505,00 | 489,60 | 504,80 | 1,61% | 227.721,00 |
| 06.01.2025 | 494,20 | 496,80 | 489,70 | 496,80 | 0,63% | 192.715,00 |
| 03.01.2025 | 491,30 | 496,80 | 491,30 | 493,70 | 0,45% | 162.442,00 |
| 02.01.2025 | 489,50 | 494,50 | 487,70 | 491,50 | 0,90% | 247.993,00 |
| 30.12.2024 | 491,10 | 491,60 | 486,50 | 487,10 | -1,20% | 126.933,00 |
| 27.12.2024 | 492,80 | 495,30 | 487,20 | 493,00 | -0,78% | 181.988,00 |
| 23.12.2024 | 496,10 | 499,50 | 493,60 | 496,90 | 0,59% | 212.738,00 |
| 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 |