Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
531,400€
-0,71%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 530,20 | 534,80 | 523,80 | 532,20 | -0,56% | 6.341,00 |
| 04.12.2025 | 534,20 | 537,40 | 532,20 | 535,20 | 0,41% | 7.680,00 |
| 03.12.2025 | 538,30 | 539,20 | 531,50 | 533,00 | -0,97% | 2.621,00 |
| 02.12.2025 | 540,60 | 541,20 | 536,40 | 538,20 | -0,33% | 10.412,00 |
| 01.12.2025 | 542,80 | 545,40 | 538,20 | 540,00 | -0,70% | 20.212,00 |
| 28.11.2025 | 544,50 | 545,20 | 540,60 | 543,80 | 0,04% | 3.738,00 |
| 27.11.2025 | 543,20 | 545,40 | 540,20 | 543,60 | 0,11% | 2.174,00 |
| 26.11.2025 | 542,00 | 544,50 | 538,00 | 543,00 | 0,41% | 6.550,00 |
| 25.11.2025 | 532,10 | 541,80 | 529,00 | 540,80 | 1,62% | 6.533,00 |
| 24.11.2025 | 536,40 | 538,80 | 528,40 | 532,20 | -0,30% | 1.413,00 |
| 21.11.2025 | 526,60 | 535,60 | 526,60 | 533,80 | 1,06% | 1.975,00 |
| 20.11.2025 | 534,80 | 535,00 | 528,20 | 528,20 | -0,64% | 925,00 |
| 19.11.2025 | 533,20 | 535,20 | 530,60 | 531,60 | -0,78% | 1.870,00 |
| 18.11.2025 | 536,40 | 537,40 | 531,20 | 535,80 | -0,63% | 9.483,00 |
| 17.11.2025 | 547,40 | 547,40 | 538,40 | 539,20 | -1,10% | 4.407,00 |
| 14.11.2025 | 556,20 | 556,60 | 544,80 | 545,20 | -1,87% | 1.305,00 |
| 13.11.2025 | 553,60 | 557,60 | 551,60 | 555,60 | 1,42% | 3.194,00 |
| 12.11.2025 | 548,60 | 553,20 | 544,80 | 547,80 | 0,22% | 2.975,00 |
| 11.11.2025 | 543,60 | 547,40 | 529,60 | 546,60 | 0,33% | 5.660,00 |
| 10.11.2025 | 540,60 | 545,20 | 537,00 | 544,80 | 1,60% | 4.332,00 |
| 08.11.2025 | 538,60 | 541,80 | 532,00 | 536,20 | 0,64% | 1.357,00 |
| 07.11.2025 | 532,80 | 532,80 | 532,80 | 532,80 | -0,93% | - |
| 06.11.2025 | 543,60 | 545,00 | 534,00 | 537,80 | -1,25% | 2.156,00 |
| 05.11.2025 | 534,80 | 545,60 | 534,20 | 544,60 | 1,72% | 2.160,00 |
| 04.11.2025 | 531,20 | 537,80 | 527,40 | 535,40 | 0,11% | 1.351,00 |
| 03.11.2025 | 535,00 | 538,40 | 534,60 | 534,80 | -0,41% | 1.886,00 |
| 31.10.2025 | 545,40 | 545,60 | 531,40 | 537,00 | -1,68% | 3.089,00 |
| 30.10.2025 | 546,60 | 549,00 | 541,20 | 546,20 | 0,00% | 2.365,00 |
| 29.10.2025 | 548,20 | 548,20 | 542,40 | 546,20 | -0,22% | 2.474,00 |
| 28.10.2025 | 551,40 | 554,60 | 546,60 | 547,40 | -0,91% | 2.118,00 |
| 27.10.2025 | 552,00 | 553,60 | 549,80 | 552,40 | 0,62% | 783,00 |
| 24.10.2025 | 547,80 | 550,80 | 545,40 | 549,00 | 0,40% | 2.476,00 |
| 23.10.2025 | 548,80 | 550,60 | 545,80 | 546,80 | 0,04% | 1.314,00 |
| 22.10.2025 | 546,60 | 550,00 | 543,80 | 546,60 | -0,04% | 790,00 |
| 21.10.2025 | 546,20 | 548,80 | 544,40 | 546,80 | 0,33% | 1.368,00 |
| 20.10.2025 | 543,20 | 548,40 | 542,20 | 545,00 | 0,26% | 2.468,00 |
| 17.10.2025 | 550,20 | 550,20 | 537,20 | 543,60 | -1,20% | 2.129,00 |
| 16.10.2025 | 564,80 | 564,80 | 550,20 | 550,20 | -2,48% | 1.730,00 |
| 15.10.2025 | 569,80 | 574,40 | 564,20 | 564,20 | -0,60% | 2.082,00 |
| 14.10.2025 | 561,60 | 569,80 | 561,00 | 567,60 | 0,75% | 1.415,00 |
| 13.10.2025 | 565,20 | 568,00 | 560,80 | 563,40 | 0,18% | 1.276,00 |
| 10.10.2025 | 568,60 | 573,20 | 562,20 | 562,40 | -1,71% | 1.640,00 |
| 09.10.2025 | 572,60 | 572,60 | 573,20 | 572,20 | 0,28% | 16,00 |
| 08.10.2025 | 570,60 | 570,60 | 570,60 | 570,60 | 0,67% | - |
| 07.10.2025 | 567,00 | 568,60 | 564,00 | 566,80 | -0,04% | 1.201,00 |
| 06.10.2025 | 554,20 | 568,00 | 552,40 | 567,00 | 2,61% | 4.597,00 |
| 03.10.2025 | 553,80 | 554,00 | 547,00 | 552,60 | -0,11% | 752,00 |
| 02.10.2025 | 550,20 | 554,00 | 547,40 | 553,20 | 0,80% | 2.232,00 |
| 01.10.2025 | 543,60 | 549,60 | 541,60 | 548,80 | 0,81% | 1.453,00 |
| 30.09.2025 | 545,40 | 546,40 | 538,40 | 544,40 | 0,04% | 1.632,00 |
| 29.09.2025 | 544,40 | 546,60 | 540,20 | 544,20 | 0,74% | 1.603,00 |
| 26.09.2025 | 519,60 | 542,60 | 519,60 | 540,20 | 3,96% | 12.056,00 |
| 25.09.2025 | 519,40 | 520,80 | 515,40 | 519,60 | 0,46% | 1.702,00 |
| 24.09.2025 | 517,00 | 519,00 | 515,60 | 517,20 | 0,08% | 1.561,00 |
| 23.09.2025 | 519,80 | 523,00 | 516,80 | 516,80 | -0,54% | 1.118,00 |
| 22.09.2025 | 521,40 | 523,40 | 517,40 | 519,60 | -0,46% | 1.245,00 |
| 19.09.2025 | 522,20 | 523,40 | 519,00 | 522,00 | -0,11% | 2.071,00 |
| 18.09.2025 | 519,60 | 523,00 | 518,40 | 522,60 | 0,89% | 3.105,00 |
| 17.09.2025 | 517,60 | 521,20 | 515,00 | 518,00 | 0,04% | 3.475,00 |
| 16.09.2025 | 528,80 | 531,00 | 515,40 | 517,80 | -1,97% | 11.522,00 |
| 15.09.2025 | 532,80 | 536,00 | 528,00 | 528,20 | -0,83% | 742,00 |
| 12.09.2025 | 523,80 | 533,80 | 522,20 | 532,60 | 1,84% | 1.170,00 |
| 11.09.2025 | 520,60 | 525,20 | 519,40 | 523,00 | 0,35% | 3.538,00 |
| 10.09.2025 | 530,60 | 530,60 | 519,60 | 521,20 | -1,66% | 5.621,00 |
| 09.09.2025 | 530,40 | 534,40 | 525,00 | 530,00 | -0,38% | 5.331,00 |
| 08.09.2025 | 534,00 | 534,00 | 526,80 | 532,00 | -0,26% | 4.374,00 |
| 05.09.2025 | 542,00 | 542,00 | 531,20 | 533,40 | -1,51% | 1.339,00 |
| 04.09.2025 | 528,60 | 542,40 | 528,60 | 541,60 | 2,42% | 2.052,00 |
| 03.09.2025 | 532,40 | 532,80 | 524,00 | 528,80 | -0,79% | 3.277,00 |
| 02.09.2025 | 539,80 | 542,00 | 531,80 | 533,00 | -1,37% | 4.764,00 |
| 01.09.2025 | 544,80 | 546,20 | 540,20 | 540,40 | -0,81% | 1.725,00 |
| 29.08.2025 | 545,00 | 547,00 | 542,20 | 544,80 | -0,07% | 2.001,00 |
| 28.08.2025 | 548,00 | 549,80 | 542,60 | 545,20 | -0,55% | 2.104,00 |
| 27.08.2025 | 545,40 | 549,20 | 542,40 | 548,20 | 0,18% | 685,00 |
| 26.08.2025 | 547,20 | 547,20 | 547,20 | 547,20 | -0,91% | - |
| 25.08.2025 | 554,20 | 555,60 | 551,00 | 552,20 | -0,61% | 1.448,00 |
| 22.08.2025 | 560,40 | 562,60 | 554,00 | 555,60 | -0,89% | 2.139,00 |
| 21.08.2025 | 562,80 | 563,40 | 556,80 | 560,60 | -0,36% | 1.815,00 |
| 20.08.2025 | 553,20 | 563,80 | 553,20 | 562,60 | 1,55% | 1.702,00 |
| 19.08.2025 | 558,40 | 558,60 | 552,20 | 554,00 | -0,79% | 1.150,00 |
| 18.08.2025 | 557,60 | 559,40 | 554,00 | 558,40 | 0,40% | 3.482,00 |
| 16.08.2025 | 556,40 | 559,40 | 555,60 | 556,20 | 0,14% | 1.570,00 |
| 14.08.2025 | 558,40 | 561,60 | 550,60 | 555,40 | -0,61% | 1.848,00 |
| 13.08.2025 | 556,20 | 562,40 | 553,20 | 558,80 | 0,50% | 1.709,00 |
| 12.08.2025 | 568,40 | 568,60 | 552,20 | 556,00 | -3,34% | 2.203,00 |
| 11.08.2025 | 575,20 | 575,20 | 575,20 | 575,20 | 1,91% | - |
| 08.08.2025 | 604,20 | 604,20 | 556,40 | 564,40 | -6,62% | 8.999,00 |
| 07.08.2025 | 588,80 | 611,40 | 588,80 | 604,40 | 2,65% | 6.609,00 |
| 06.08.2025 | 579,80 | 590,60 | 579,80 | 588,80 | 1,66% | 3.143,00 |
| 05.08.2025 | 577,60 | 582,20 | 575,60 | 579,20 | 0,49% | 2.244,00 |
| 04.08.2025 | 568,60 | 579,00 | 564,80 | 576,40 | 2,09% | 2.506,00 |
| 01.08.2025 | 574,20 | 574,20 | 564,00 | 564,60 | -1,74% | 2.819,00 |
| 31.07.2025 | 574,60 | 576,60 | 572,20 | 574,60 | 0,56% | 1.105,00 |
| 30.07.2025 | 575,40 | 576,00 | 569,60 | 571,40 | -0,80% | 1.614,00 |
| 29.07.2025 | 570,20 | 577,20 | 570,20 | 576,00 | 1,05% | 1.026,00 |
| 28.07.2025 | 581,80 | 581,80 | 567,60 | 570,00 | -1,08% | 1.935,00 |
| 25.07.2025 | 575,60 | 576,20 | 569,80 | 576,20 | 0,10% | 608,00 |
| 24.07.2025 | 584,00 | 584,60 | 573,60 | 575,60 | -1,27% | 1.629,00 |
| 23.07.2025 | 579,20 | 587,00 | 577,00 | 583,00 | 1,29% | 2.214,00 |
| 22.07.2025 | 577,40 | 578,80 | 573,40 | 575,60 | -0,42% | 1.145,00 |