Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
497,000€
-1,15%
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 | 500,80 | 500,80 | 492,10 | 494,90 | -1,57% | 1.080,00 |
| 19.12.2024 | 500,00 | 503,60 | 500,00 | 502,80 | -0,95% | 427,00 |
| 18.12.2024 | 513,80 | 513,80 | 507,60 | 507,60 | -1,25% | 4.427,00 |
| 17.12.2024 | 520,00 | 524,00 | 514,00 | 514,00 | -1,19% | 4.887,00 |
| 16.12.2024 | 516,00 | 524,20 | 515,60 | 520,20 | 0,85% | 995,00 |
| 13.12.2024 | 495,90 | 519,00 | 495,90 | 515,80 | 5,33% | 1.172,00 |
| 12.12.2024 | 501,00 | 501,20 | 489,10 | 489,70 | -2,22% | 924,00 |
| 11.12.2024 | 499,50 | 504,40 | 497,60 | 500,80 | 0,12% | 1.264,00 |
| 10.12.2024 | 502,20 | 502,80 | 500,20 | 500,20 | -0,60% | 1.965,00 |
| 09.12.2024 | 507,80 | 509,60 | 503,20 | 503,20 | -1,26% | 1.327,00 |
| 06.12.2024 | 509,20 | 512,60 | 509,00 | 509,60 | -0,93% | 1.204,00 |
| 05.12.2024 | 509,20 | 515,20 | 509,20 | 514,40 | 0,98% | 715,00 |
| 04.12.2024 | 505,80 | 511,80 | 505,80 | 509,40 | 0,59% | 789,00 |
| 03.12.2024 | 506,40 | 510,80 | 506,00 | 506,40 | -0,24% | 700,00 |
| 02.12.2024 | 493,80 | 509,60 | 493,80 | 507,60 | 2,77% | 830,00 |
| 29.11.2024 | 490,70 | 494,80 | 489,60 | 493,90 | 0,55% | 813,00 |
| 28.11.2024 | 489,10 | 493,90 | 489,10 | 491,20 | 0,43% | 666,00 |
| 27.11.2024 | 492,30 | 494,30 | 486,90 | 489,10 | -0,43% | 323,00 |
| 26.11.2024 | 489,10 | 493,50 | 489,10 | 491,20 | -0,12% | 1.103,00 |
| 25.11.2024 | 485,90 | 491,90 | 485,40 | 491,80 | 1,30% | 826,00 |
| 22.11.2024 | 484,50 | 486,70 | 481,00 | 485,50 | 0,30% | 379,00 |
| 21.11.2024 | 476,60 | 485,10 | 474,00 | 484,05 | 1,76% | 393,00 |
| 20.11.2024 | 474,50 | 477,80 | 473,70 | 475,70 | 0,21% | 101,00 |
| 19.11.2024 | 473,90 | 475,80 | 470,30 | 474,70 | 0,27% | 660,00 |
| 18.11.2024 | 473,50 | 474,40 | 471,00 | 473,40 | 0,19% | 313,00 |
| 15.11.2024 | 471,30 | 472,60 | 470,40 | 472,50 | 0,25% | 206,00 |
| 14.11.2024 | 467,70 | 473,10 | 461,20 | 471,30 | 0,40% | 392,00 |
| 13.11.2024 | 468,30 | 470,30 | 464,60 | 469,40 | 0,38% | 302,00 |
| 12.11.2024 | 475,20 | 476,10 | 467,60 | 467,60 | -2,52% | 237,00 |
| 11.11.2024 | 473,10 | 482,10 | 473,10 | 479,70 | 2,28% | 1.446,00 |
| 08.11.2024 | 471,20 | 472,50 | 469,00 | 469,00 | -0,23% | 362,00 |
| 07.11.2024 | 472,80 | 477,80 | 463,70 | 470,10 | -0,32% | 319,00 |
| 06.11.2024 | 475,80 | 484,20 | 470,70 | 471,60 | -0,74% | 700,00 |
| 05.11.2024 | 470,60 | 477,20 | 470,60 | 475,10 | 1,26% | 571,00 |
| 04.11.2024 | 473,00 | 473,40 | 468,30 | 469,20 | -0,36% | 423,00 |
| 01.11.2024 | 469,50 | 473,90 | 469,50 | 470,90 | 0,06% | 166,00 |
| 31.10.2024 | 466,00 | 471,80 | 466,00 | 470,60 | -1,18% | 1.217,00 |
| 30.10.2024 | 476,10 | 476,20 | 472,00 | 476,20 | 0,32% | 679,00 |
| 29.10.2024 | 480,00 | 480,20 | 474,70 | 474,70 | -0,59% | 1.578,00 |
| 28.10.2024 | 468,20 | 477,50 | 468,20 | 477,50 | 1,66% | 1.002,00 |
| 25.10.2024 | 472,00 | 472,30 | 468,30 | 469,70 | -1,07% | 911,00 |
| 24.10.2024 | 473,80 | 476,80 | 473,10 | 474,80 | 0,36% | 482,00 |
| 23.10.2024 | 478,10 | 478,10 | 472,90 | 473,10 | -1,19% | 686,00 |
| 22.10.2024 | 491,20 | 491,20 | 472,70 | 478,80 | -2,88% | 653,00 |
| 21.10.2024 | 499,00 | 499,40 | 490,80 | 493,00 | -2,10% | 1.245,00 |
| 18.10.2024 | 504,80 | 504,80 | 501,80 | 503,60 | -0,59% | 330,00 |
| 17.10.2024 | 506,00 | 510,60 | 506,00 | 506,60 | -0,08% | 414,00 |
| 16.10.2024 | 509,80 | 510,80 | 502,80 | 507,00 | -0,71% | 653,00 |
| 15.10.2024 | 503,60 | 511,00 | 503,60 | 510,60 | 1,19% | 881,00 |
| 14.10.2024 | 499,00 | 504,80 | 499,00 | 504,60 | 1,12% | 1.498,00 |
| 11.10.2024 | 494,60 | 499,30 | 492,10 | 499,00 | 0,93% | 1.711,00 |
| 10.10.2024 | 479,10 | 500,60 | 479,10 | 494,40 | 3,15% | 2.054,00 |
| 09.10.2024 | 472,80 | 479,60 | 469,90 | 479,30 | 1,46% | 880,00 |
| 08.10.2024 | 463,10 | 473,10 | 458,50 | 472,40 | 1,16% | 787,00 |
| 07.10.2024 | 480,00 | 480,00 | 464,10 | 467,00 | -2,83% | 1.394,00 |
| 04.10.2024 | 477,60 | 481,20 | 475,00 | 480,60 | 0,52% | 904,00 |
| 03.10.2024 | 476,50 | 480,00 | 476,50 | 478,10 | -0,13% | 99,00 |
| 02.10.2024 | 485,20 | 488,10 | 478,70 | 478,70 | -1,30% | 524,00 |
| 01.10.2024 | 488,10 | 490,40 | 484,00 | 485,00 | -1,80% | 1.061,00 |
| 30.09.2024 | 493,30 | 498,60 | 493,30 | 493,90 | 0,16% | 533,00 |
| 27.09.2024 | 493,60 | 493,60 | 486,00 | 493,10 | -0,26% | 362,00 |
| 26.09.2024 | 494,00 | 494,40 | 490,00 | 494,40 | 0,55% | 950,00 |
| 25.09.2024 | 491,10 | 495,00 | 491,10 | 491,70 | -0,28% | 662,00 |
| 24.09.2024 | 489,00 | 493,90 | 487,70 | 493,10 | 0,57% | 788,00 |
| 23.09.2024 | 488,30 | 490,30 | 487,00 | 490,30 | 0,47% | 341,00 |
| 20.09.2024 | 486,70 | 492,70 | 486,10 | 488,00 | 0,00% | 359,00 |
| 19.09.2024 | 483,10 | 490,00 | 482,20 | 488,00 | 1,14% | 1.486,00 |
| 18.09.2024 | 485,20 | 485,20 | 480,50 | 482,50 | 0,73% | 259,00 |
| 17.09.2024 | 487,40 | 487,40 | 478,00 | 479,00 | -1,28% | 418,00 |
| 16.09.2024 | 484,70 | 485,20 | 482,60 | 485,20 | 0,25% | 657,00 |
| 13.09.2024 | 483,90 | 484,80 | 482,90 | 484,00 | -0,02% | 191,00 |
| 12.09.2024 | 481,70 | 485,00 | 481,30 | 484,10 | 0,75% | 327,00 |
| 11.09.2024 | 482,50 | 484,00 | 479,10 | 480,50 | -0,21% | 195,00 |
| 10.09.2024 | 481,00 | 483,40 | 479,10 | 481,50 | -0,08% | 391,00 |
| 09.09.2024 | 477,10 | 482,60 | 477,10 | 481,90 | 1,15% | 549,00 |
| 06.09.2024 | 492,80 | 492,80 | 476,40 | 476,40 | -3,84% | 1.015,00 |
| 05.09.2024 | 492,20 | 497,10 | 491,80 | 495,40 | 0,59% | 665,00 |
| 04.09.2024 | 491,00 | 495,60 | 489,50 | 492,50 | -0,51% | 1.004,00 |
| 03.09.2024 | 494,80 | 497,20 | 494,80 | 495,00 | 0,30% | 1.085,00 |
| 02.09.2024 | 489,50 | 494,90 | 488,70 | 493,50 | 0,84% | 473,00 |
| 30.08.2024 | 488,10 | 490,60 | 487,10 | 489,40 | 0,53% | 780,00 |
| 29.08.2024 | 489,50 | 491,70 | 486,50 | 486,80 | -0,23% | 778,00 |
| 28.08.2024 | 481,90 | 491,30 | 481,90 | 487,90 | 1,31% | 1.562,00 |
| 27.08.2024 | 474,90 | 481,70 | 474,40 | 481,60 | 1,41% | 1.126,00 |
| 26.08.2024 | 473,70 | 475,60 | 473,60 | 474,90 | 0,21% | 286,00 |
| 23.08.2024 | 469,20 | 474,80 | 469,20 | 473,90 | 0,96% | 286,00 |
| 22.08.2024 | 466,10 | 470,00 | 464,80 | 469,40 | 0,90% | 848,00 |
| 21.08.2024 | 463,70 | 466,20 | 463,70 | 465,20 | 0,28% | 589,00 |
| 20.08.2024 | 463,00 | 465,00 | 462,70 | 463,90 | 0,37% | 116,00 |
| 19.08.2024 | 461,00 | 462,50 | 458,30 | 462,20 | 0,17% | 1.531,00 |
| 16.08.2024 | 453,90 | 461,40 | 453,80 | 461,40 | 1,85% | 487,00 |
| 15.08.2024 | 446,30 | 454,20 | 446,30 | 453,00 | 2,00% | 694,00 |
| 14.08.2024 | 438,30 | 444,90 | 438,30 | 444,10 | 1,37% | 217,00 |
| 13.08.2024 | 440,90 | 441,60 | 434,90 | 438,10 | -0,59% | 658,00 |
| 12.08.2024 | 439,00 | 443,00 | 437,30 | 440,70 | 1,17% | 506,00 |
| 09.08.2024 | 434,80 | 436,20 | 433,90 | 435,60 | -0,32% | 1.419,00 |
| 08.08.2024 | 438,00 | 443,90 | 432,40 | 437,00 | 0,67% | 684,00 |
| 07.08.2024 | 430,70 | 435,40 | 428,60 | 434,10 | 1,47% | 1.011,00 |
| 06.08.2024 | 430,10 | 432,20 | 425,60 | 427,80 | 0,00% | 987,00 |
| 05.08.2024 | 422,30 | 430,60 | 414,90 | 427,80 | -2,22% | 3.038,00 |