Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
526,000€
4,57%
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 |
|---|---|---|---|---|---|---|
| 22.01.2025 | 505,40 | 526,20 | 503,10 | 526,00 | 4,55% | 9.037,00 |
| 21.01.2025 | 502,30 | 506,20 | 500,40 | 503,10 | -0,06% | 5.303,00 |
| 20.01.2025 | 502,40 | 507,40 | 499,60 | 503,40 | 0,06% | 5.326,00 |
| 17.01.2025 | 498,15 | 506,20 | 498,00 | 503,10 | 0,97% | 5.474,00 |
| 16.01.2025 | 496,25 | 500,40 | 494,80 | 498,25 | 0,47% | 9.272,00 |
| 15.01.2025 | 486,80 | 497,10 | 486,40 | 495,90 | 1,89% | 7.002,00 |
| 14.01.2025 | 485,55 | 487,50 | 481,90 | 486,70 | 0,34% | 3.053,00 |
| 13.01.2025 | 484,75 | 485,50 | 475,30 | 485,05 | -0,14% | 7.569,00 |
| 10.01.2025 | 493,45 | 493,95 | 481,00 | 485,75 | -1,77% | 3.850,00 |
| 09.01.2025 | 503,70 | 504,10 | 487,90 | 494,50 | -2,00% | 10.520,00 |
| 08.01.2025 | 503,60 | 511,80 | 500,80 | 504,60 | 0,12% | 7.482,00 |
| 07.01.2025 | 495,20 | 505,70 | 489,50 | 504,00 | 1,72% | 10.776,00 |
| 06.01.2025 | 495,30 | 497,30 | 489,70 | 495,50 | 0,24% | 3.821,00 |
| 03.01.2025 | 491,30 | 496,80 | 491,15 | 494,30 | 0,63% | 8.435,00 |
| 02.01.2025 | 487,55 | 494,50 | 487,55 | 491,20 | 0,88% | 6.782,00 |
| 30.12.2024 | 493,00 | 494,05 | 486,60 | 486,90 | -1,01% | 3.295,00 |
| 27.12.2024 | 498,35 | 498,40 | 487,20 | 491,85 | -1,34% | 8.437,00 |
| 23.12.2024 | 497,85 | 499,60 | 494,00 | 498,55 | 0,28% | 15.312,00 |
| 20.12.2024 | 500,90 | 501,30 | 491,40 | 497,15 | -1,04% | 7.244,00 |
| 19.12.2024 | 500,20 | 504,60 | 499,35 | 502,40 | -0,06% | 8.667,00 |
| 18.12.2024 | 514,50 | 516,30 | 502,60 | 502,70 | -2,31% | 7.367,00 |
| 17.12.2024 | 519,70 | 524,20 | 513,00 | 514,60 | -1,06% | 9.643,00 |
| 16.12.2024 | 516,20 | 526,20 | 515,10 | 520,10 | 0,60% | 7.507,00 |
| 13.12.2024 | 496,05 | 519,80 | 495,35 | 517,00 | 5,67% | 18.020,00 |
| 12.12.2024 | 501,40 | 501,40 | 488,95 | 489,25 | -2,56% | 14.095,00 |
| 11.12.2024 | 500,30 | 505,60 | 496,60 | 502,10 | 0,36% | 5.999,00 |
| 10.12.2024 | 502,70 | 503,00 | 498,30 | 500,30 | -0,56% | 10.395,00 |
| 09.12.2024 | 509,30 | 512,20 | 501,10 | 503,10 | -1,26% | 7.246,00 |
| 06.12.2024 | 508,00 | 514,40 | 508,00 | 509,50 | -0,76% | 7.178,00 |
| 05.12.2024 | 509,30 | 516,70 | 509,10 | 513,40 | 0,73% | 12.527,00 |
| 04.12.2024 | 506,80 | 512,00 | 506,10 | 509,70 | 0,67% | 6.834,00 |
| 03.12.2024 | 507,30 | 511,60 | 504,70 | 506,30 | -0,26% | 6.404,00 |
| 02.12.2024 | 493,75 | 510,80 | 492,50 | 507,60 | 2,76% | 12.798,00 |
| 29.11.2024 | 490,60 | 495,45 | 489,30 | 493,95 | 0,58% | 5.309,00 |
| 28.11.2024 | 489,80 | 494,00 | 488,80 | 491,10 | 0,31% | 6.463,00 |
| 27.11.2024 | 493,00 | 495,10 | 485,70 | 489,60 | -0,66% | 4.268,00 |
| 26.11.2024 | 488,55 | 494,90 | 487,25 | 492,85 | 0,45% | 5.120,00 |
| 25.11.2024 | 484,75 | 491,60 | 484,50 | 490,65 | 0,98% | 6.707,00 |
| 22.11.2024 | 484,70 | 488,70 | 479,80 | 485,90 | 0,16% | 5.072,00 |
| 21.11.2024 | 475,75 | 485,55 | 474,10 | 485,10 | 1,93% | 4.918,00 |
| 20.11.2024 | 475,00 | 477,90 | 472,90 | 475,90 | 0,49% | 6.247,00 |
| 19.11.2024 | 473,80 | 476,30 | 468,60 | 473,60 | -0,01% | 6.628,00 |
| 18.11.2024 | 473,15 | 474,55 | 470,40 | 473,65 | 0,18% | 7.384,00 |
| 15.11.2024 | 471,25 | 475,30 | 469,10 | 472,80 | 0,24% | 5.382,00 |
| 14.11.2024 | 467,35 | 473,60 | 460,80 | 471,65 | 0,66% | 7.530,00 |
| 13.11.2024 | 467,25 | 470,50 | 464,10 | 468,55 | 0,20% | 7.511,00 |
| 12.11.2024 | 476,20 | 477,20 | 467,35 | 467,60 | -2,34% | 4.852,00 |
| 11.11.2024 | 472,25 | 482,30 | 470,90 | 478,80 | 1,79% | 4.223,00 |
| 08.11.2024 | 472,25 | 475,10 | 468,40 | 470,40 | -0,54% | 7.007,00 |
| 07.11.2024 | 474,15 | 480,80 | 463,60 | 472,95 | -0,12% | 9.843,00 |
| 06.11.2024 | 475,45 | 485,50 | 468,50 | 473,50 | -0,39% | 10.786,00 |
| 05.11.2024 | 470,75 | 476,30 | 468,50 | 475,35 | 1,38% | 5.086,00 |
| 04.11.2024 | 471,45 | 474,00 | 467,65 | 468,90 | -0,42% | 4.364,00 |
| 01.11.2024 | 469,95 | 474,50 | 469,70 | 470,90 | 0,12% | 6.724,00 |
| 31.10.2024 | 472,75 | 472,95 | 466,00 | 470,35 | -0,84% | 7.091,00 |
| 30.10.2024 | 475,40 | 476,90 | 471,10 | 474,35 | -0,16% | 5.505,00 |
| 29.10.2024 | 477,60 | 481,50 | 474,10 | 475,10 | -0,44% | 5.198,00 |
| 28.10.2024 | 470,85 | 477,65 | 469,05 | 477,20 | 2,09% | 7.706,00 |
| 25.10.2024 | 472,15 | 474,15 | 467,10 | 467,45 | -1,61% | 5.590,00 |
| 24.10.2024 | 472,80 | 478,00 | 472,50 | 475,10 | 0,50% | 6.950,00 |
| 23.10.2024 | 479,85 | 479,85 | 472,15 | 472,75 | -1,30% | 5.945,00 |
| 22.10.2024 | 491,80 | 492,65 | 471,30 | 479,00 | -2,64% | 8.821,00 |
| 21.10.2024 | 499,75 | 504,20 | 489,50 | 492,00 | -2,54% | 8.077,00 |
| 18.10.2024 | 504,80 | 505,20 | 501,40 | 504,80 | 0,02% | 4.800,00 |
| 17.10.2024 | 506,60 | 511,00 | 503,20 | 504,70 | -0,47% | 5.336,00 |
| 16.10.2024 | 509,50 | 512,20 | 501,40 | 507,10 | -0,51% | 8.325,00 |
| 15.10.2024 | 504,80 | 511,80 | 504,40 | 509,70 | 1,03% | 8.139,00 |
| 14.10.2024 | 499,00 | 504,80 | 498,75 | 504,50 | 1,03% | 12.968,00 |
| 11.10.2024 | 494,00 | 500,45 | 491,80 | 499,35 | 1,00% | 5.314,00 |
| 10.10.2024 | 485,40 | 501,00 | 485,40 | 494,40 | 3,05% | 7.285,00 |
| 09.10.2024 | 473,75 | 480,25 | 468,30 | 479,75 | 1,26% | 6.386,00 |
| 08.10.2024 | 464,30 | 474,35 | 457,00 | 473,80 | 1,59% | 10.530,00 |
| 07.10.2024 | 480,70 | 481,15 | 463,70 | 466,40 | -3,08% | 6.663,00 |
| 04.10.2024 | 478,15 | 481,30 | 474,70 | 481,20 | 0,80% | 6.892,00 |
| 03.10.2024 | 477,05 | 482,00 | 475,30 | 477,40 | -0,23% | 2.856,00 |
| 02.10.2024 | 484,85 | 489,10 | 476,70 | 478,50 | -1,34% | 3.778,00 |
| 01.10.2024 | 487,75 | 491,55 | 483,90 | 485,00 | -2,17% | 4.233,00 |
| 30.09.2024 | 493,30 | 498,80 | 492,55 | 495,75 | 0,50% | 7.940,00 |
| 27.09.2024 | 493,60 | 495,60 | 486,10 | 493,30 | -0,04% | 6.785,00 |
| 26.09.2024 | 495,15 | 496,05 | 490,00 | 493,50 | 0,18% | 6.591,00 |
| 25.09.2024 | 491,35 | 495,50 | 490,20 | 492,60 | -0,02% | 6.500,00 |
| 24.09.2024 | 490,40 | 493,80 | 484,90 | 492,70 | 0,72% | 7.876,00 |
| 23.09.2024 | 489,20 | 490,90 | 485,70 | 489,20 | 0,08% | 2.184,00 |
| 20.09.2024 | 487,00 | 493,60 | 485,70 | 488,80 | 0,22% | 6.811,00 |
| 19.09.2024 | 483,05 | 491,90 | 480,80 | 487,75 | 1,30% | 16.252,00 |
| 18.09.2024 | 481,60 | 485,60 | 480,10 | 481,50 | 0,68% | 13.168,00 |
| 17.09.2024 | 487,40 | 488,10 | 476,95 | 478,25 | -1,89% | 8.503,00 |
| 16.09.2024 | 484,30 | 487,60 | 481,90 | 487,45 | 0,47% | 4.676,00 |
| 13.09.2024 | 484,00 | 485,80 | 481,90 | 485,15 | 0,25% | 4.403,00 |
| 12.09.2024 | 481,85 | 485,20 | 479,10 | 483,95 | 0,63% | 3.540,00 |
| 11.09.2024 | 482,30 | 484,20 | 477,60 | 480,90 | -0,49% | 5.121,00 |
| 10.09.2024 | 482,05 | 485,50 | 479,00 | 483,25 | 0,20% | 8.050,00 |
| 09.09.2024 | 478,75 | 484,30 | 476,20 | 482,30 | 1,29% | 5.393,00 |
| 06.09.2024 | 494,30 | 494,30 | 475,65 | 476,15 | -3,71% | 8.393,00 |
| 05.09.2024 | 491,50 | 498,10 | 491,35 | 494,50 | 0,57% | 8.273,00 |
| 04.09.2024 | 492,00 | 496,60 | 488,80 | 491,70 | -0,46% | 4.586,00 |
| 03.09.2024 | 495,00 | 498,80 | 493,00 | 493,95 | -0,27% | 6.192,00 |
| 02.09.2024 | 489,80 | 496,40 | 488,70 | 495,30 | 1,03% | 8.485,00 |
| 30.08.2024 | 487,55 | 490,80 | 486,70 | 490,25 | 0,71% | 5.632,00 |
| 29.08.2024 | 489,25 | 491,90 | 486,30 | 486,80 | -0,48% | 7.829,00 |