11,200€
1,82%
Echtzeit-Aktienkurs Münchener Rückversicherungs Gesellschafts AG (ADRs)
Bid:
Ask:
Aktienkurse zur Münchener Rückversicherungs Gesellschafts AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 11,20 | 11,20 | 11,00 | 11,20 | 1,82% | - |
| 17.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 464,00 |
| 16.06.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 13.06.2025 | 11,20 | 11,20 | 10,80 | 10,80 | -1,82% | 500,00 |
| 12.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 11.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 10.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 09.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 06.06.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 05.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 04.06.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 03.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 02.06.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 0,88% | 1.750,00 |
| 30.05.2025 | 11,00 | 11,30 | 10,90 | 11,30 | 2,73% | 1,00 |
| 29.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 40,00 |
| 28.05.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -0,92% | - |
| 27.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,87% | - |
| 26.05.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | - |
| 23.05.2025 | 11,40 | 11,40 | 11,10 | 11,10 | -2,63% | - |
| 22.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 21.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 20.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 19.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 16.05.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 0,91% | - |
| 15.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | - |
| 14.05.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 13.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 12.05.2025 | 11,80 | 11,80 | 11,70 | 11,70 | 0,86% | 300,00 |
| 09.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,20% | - |
| 08.05.2025 | 11,70 | 12,50 | 11,70 | 12,50 | 6,84% | 800,00 |
| 07.05.2025 | 11,80 | 12,10 | 11,70 | 11,70 | 0,00% | 171,00 |
| 06.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 05.05.2025 | 12,00 | 12,20 | 11,40 | 11,80 | 0,00% | 2.602,00 |
| 02.05.2025 | 12,10 | 12,10 | 11,50 | 11,80 | -3,28% | 602,00 |
| 30.04.2025 | 11,70 | 12,20 | 11,70 | 12,20 | 1,67% | 11,00 |
| 29.04.2025 | 11,70 | 12,10 | 11,70 | 12,00 | 2,56% | 361,00 |
| 28.04.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -1,68% | - |
| 25.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | - |
| 24.04.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 1,69% | 379,00 |
| 23.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 22.04.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | - |
| 17.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 16.04.2025 | 11,50 | 11,70 | 11,50 | 11,70 | 1,74% | 100,00 |
| 15.04.2025 | 11,50 | 11,60 | 11,50 | 11,50 | 3,60% | - |
| 14.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 11.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 10.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 09.04.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 0,96% | - |
| 08.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 07.04.2025 | 10,50 | 10,50 | 10,30 | 10,30 | -6,36% | - |
| 04.04.2025 | 11,50 | 11,50 | 11,00 | 11,00 | -7,56% | 1.500,00 |
| 03.04.2025 | 11,40 | 11,90 | 11,40 | 11,90 | 3,48% | 40,00 |
| 02.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 01.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 31.03.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -4,17% | 50,00 |
| 28.03.2025 | 11,50 | 12,00 | 11,50 | 12,00 | 5,26% | 50,00 |
| 27.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 26.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 25.03.2025 | 11,30 | 11,40 | 11,30 | 11,40 | 0,88% | - |
| 24.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 21.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 20.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | 25,00 |
| 19.03.2025 | 11,50 | 11,50 | 11,40 | 11,40 | -1,72% | - |
| 18.03.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | - |
| 17.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 14.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 13.03.2025 | 11,30 | 11,70 | 11,30 | 11,70 | 0,86% | 50,00 |
| 12.03.2025 | 11,10 | 11,60 | 11,10 | 11,60 | 4,50% | 3,00 |
| 11.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 10.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 07.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 06.03.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,80% | 440,00 |
| 05.03.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 1,83% | - |
| 04.03.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | - |
| 03.03.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 3,77% | 350,00 |
| 28.02.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -2,75% | - |
| 27.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,83% | - |
| 26.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 25.02.2025 | 10,80 | 10,80 | 10,20 | 10,20 | 0,00% | 200,00 |
| 24.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 21.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | 500,00 |
| 20.02.2025 | 10,30 | 10,70 | 10,30 | 10,70 | 1,90% | 50,00 |
| 19.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 18.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 17.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 14.02.2025 | 10,90 | 10,90 | 10,40 | 10,40 | 0,00% | 500,00 |
| 13.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 12.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 70,00 |
| 11.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 10.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -2,83% | 5,00 |
| 07.02.2025 | 10,30 | 10,70 | 10,30 | 10,60 | 1,92% | 1.311,00 |
| 06.02.2025 | 10,30 | 10,40 | 10,30 | 10,40 | 1,96% | - |
| 05.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 04.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 4,08% | - |
| 03.02.2025 | 10,00 | 10,00 | 9,80 | 9,80 | -4,85% | 1.500,00 |
| 31.01.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 30.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 29.01.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 28.01.2025 | 11,00 | 11,00 | 10,40 | 10,40 | 1,96% | 30,00 |
| 27.01.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |