Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
573,700€
0,12%
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 |
|---|---|---|---|---|---|---|
| 18.07.2025 | 576,80 | 578,80 | 572,20 | 574,00 | 0,17% | 71.201,00 |
| 17.07.2025 | 572,00 | 573,60 | 568,00 | 573,00 | 0,56% | 190.298,00 |
| 16.07.2025 | 560,00 | 571,80 | 560,00 | 569,80 | 1,60% | 194.972,00 |
| 15.07.2025 | 568,60 | 568,60 | 560,60 | 560,80 | -1,13% | 173.826,00 |
| 14.07.2025 | 563,60 | 567,20 | 561,60 | 567,20 | -0,18% | 125.140,00 |
| 11.07.2025 | 568,80 | 572,00 | 564,40 | 568,20 | -0,21% | 142.531,00 |
| 10.07.2025 | 578,00 | 579,00 | 568,80 | 569,40 | -1,28% | 197.261,00 |
| 09.07.2025 | 570,60 | 580,00 | 570,20 | 576,80 | 1,34% | 250.494,00 |
| 08.07.2025 | 567,00 | 569,80 | 565,40 | 569,20 | 0,35% | 215.700,00 |
| 07.07.2025 | 559,80 | 567,60 | 557,60 | 567,20 | 1,69% | 217.272,00 |
| 04.07.2025 | 553,40 | 559,20 | 553,40 | 557,80 | 0,36% | 160.960,00 |
| 03.07.2025 | 551,80 | 556,80 | 549,60 | 555,80 | 0,76% | 162.157,00 |
| 02.07.2025 | 555,00 | 560,20 | 548,60 | 551,60 | 1,21% | 297.044,00 |
| 01.07.2025 | 552,40 | 554,80 | 545,00 | 545,00 | -1,02% | 248.705,00 |
| 30.06.2025 | 553,20 | 553,40 | 547,20 | 550,60 | 0,11% | 194.978,00 |
| 27.06.2025 | 551,60 | 552,80 | 549,00 | 550,00 | 0,36% | 198.343,00 |
| 26.06.2025 | 554,40 | 554,40 | 546,20 | 548,00 | -0,62% | 193.446,00 |
| 25.06.2025 | 551,40 | 552,20 | 547,80 | 551,40 | 0,25% | 144.933,00 |
| 24.06.2025 | 557,80 | 564,80 | 549,60 | 550,00 | 0,44% | 241.718,00 |
| 23.06.2025 | 555,00 | 557,80 | 547,60 | 547,60 | -3,05% | 271.399,00 |
| 20.06.2025 | 557,00 | 565,40 | 556,00 | 564,80 | 1,95% | 568.759,00 |
| 19.06.2025 | 550,00 | 555,40 | 550,00 | 554,00 | 0,11% | 159.213,00 |
| 18.06.2025 | 556,20 | 559,00 | 552,20 | 553,40 | -0,14% | 176.740,00 |
| 17.06.2025 | 555,20 | 557,60 | 552,40 | 554,20 | -1,39% | 247.131,00 |
| 16.06.2025 | 554,20 | 563,20 | 553,00 | 562,00 | 1,55% | 258.540,00 |
| 13.06.2025 | 551,00 | 555,40 | 550,20 | 553,40 | -0,93% | 314.937,00 |
| 12.06.2025 | 556,20 | 560,40 | 551,00 | 558,60 | -0,46% | 283.095,00 |
| 11.06.2025 | 560,00 | 565,60 | 557,80 | 561,20 | -0,25% | 301.092,00 |
| 10.06.2025 | 576,80 | 577,80 | 562,40 | 562,60 | -2,19% | 258.844,00 |
| 09.06.2025 | 577,60 | 581,20 | 574,60 | 575,20 | -0,42% | 203.060,00 |
| 06.06.2025 | 572,80 | 578,20 | 571,00 | 577,60 | 0,28% | 189.831,00 |
| 05.06.2025 | 573,80 | 580,40 | 573,00 | 576,00 | -0,21% | 177.871,00 |
| 04.06.2025 | 575,40 | 579,60 | 571,40 | 577,20 | 0,91% | 218.978,00 |
| 03.06.2025 | 581,60 | 582,80 | 571,40 | 572,00 | -1,31% | 285.956,00 |
| 02.06.2025 | 568,20 | 580,00 | 566,40 | 579,60 | 1,44% | 247.574,00 |
| 30.05.2025 | 564,80 | 572,60 | 563,40 | 571,40 | 1,31% | 826.513,00 |
| 29.05.2025 | 568,00 | 569,80 | 563,40 | 564,00 | -0,14% | 159.100,00 |
| 28.05.2025 | 570,00 | 572,60 | 561,80 | 564,80 | -1,12% | 283.301,00 |
| 27.05.2025 | 569,20 | 574,40 | 567,80 | 571,20 | -0,17% | 264.378,00 |
| 26.05.2025 | 575,00 | 575,20 | 568,00 | 572,20 | 0,67% | 185.594,00 |
| 23.05.2025 | 581,80 | 581,80 | 562,40 | 568,40 | -2,37% | 387.292,00 |
| 22.05.2025 | 584,20 | 585,60 | 575,20 | 582,20 | -0,27% | 221.318,00 |
| 21.05.2025 | 581,40 | 584,60 | 575,60 | 583,80 | 0,14% | 252.266,00 |
| 20.05.2025 | 579,60 | 583,00 | 572,80 | 583,00 | 1,00% | 271.266,00 |
| 19.05.2025 | 569,80 | 577,20 | 568,20 | 577,20 | 1,76% | 223.151,00 |
| 16.05.2025 | 570,60 | 580,20 | 564,20 | 567,20 | -0,35% | 452.461,00 |
| 15.05.2025 | 561,40 | 569,40 | 559,20 | 569,20 | 1,57% | 434.971,00 |
| 14.05.2025 | 556,60 | 562,60 | 554,40 | 560,40 | 1,08% | 262.080,00 |
| 13.05.2025 | 555,00 | 565,00 | 549,60 | 554,40 | -4,55% | 502.294,00 |
| 12.05.2025 | 597,60 | 602,40 | 572,20 | 580,80 | -2,42% | 322.752,00 |
| 09.05.2025 | 591,00 | 595,20 | 587,20 | 595,20 | 0,64% | 195.818,00 |
| 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 |