Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
555,600€
-0,89%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 559,80 | 562,80 | 553,60 | 555,70 | -0,94% | 6.421,00 |
| 21.08.2025 | 563,00 | 563,60 | 556,40 | 561,00 | -0,39% | 5.595,00 |
| 20.08.2025 | 555,20 | 563,50 | 554,50 | 563,20 | 1,46% | 14.072,00 |
| 19.08.2025 | 558,70 | 559,00 | 552,20 | 555,10 | -0,63% | 3.105,00 |
| 18.08.2025 | 558,50 | 559,50 | 554,00 | 558,60 | 0,34% | 6.424,00 |
| 15.08.2025 | 556,60 | 559,80 | 552,30 | 556,70 | 0,16% | 6.855,00 |
| 14.08.2025 | 558,20 | 561,80 | 550,60 | 555,80 | -0,55% | 5.923,00 |
| 13.08.2025 | 555,40 | 562,40 | 551,80 | 558,90 | 0,43% | 4.876,00 |
| 12.08.2025 | 568,40 | 569,00 | 552,20 | 556,50 | -2,11% | 2.945,00 |
| 11.08.2025 | 568,30 | 576,20 | 565,40 | 568,50 | 0,64% | 6.319,00 |
| 08.08.2025 | 586,70 | 592,10 | 556,20 | 564,90 | -6,61% | 12.949,00 |
| 07.08.2025 | 591,40 | 611,60 | 590,60 | 604,90 | 2,65% | 12.335,00 |
| 06.08.2025 | 582,30 | 590,60 | 581,40 | 589,30 | 1,55% | 8.990,00 |
| 05.08.2025 | 577,50 | 582,40 | 575,20 | 580,30 | 0,61% | 7.571,00 |
| 04.08.2025 | 567,60 | 579,20 | 564,50 | 576,80 | 2,03% | 7.087,00 |
| 01.08.2025 | 572,50 | 573,80 | 563,80 | 565,30 | -1,70% | 6.652,00 |
| 31.07.2025 | 573,80 | 577,00 | 572,20 | 575,10 | 0,37% | 5.817,00 |
| 30.07.2025 | 575,80 | 576,80 | 569,40 | 573,00 | -0,57% | 7.079,00 |
| 29.07.2025 | 571,50 | 577,10 | 571,10 | 576,30 | 0,98% | 4.897,00 |
| 28.07.2025 | 579,00 | 581,00 | 567,60 | 570,70 | -1,01% | 7.014,00 |
| 25.07.2025 | 575,40 | 576,70 | 569,40 | 576,50 | 0,10% | 2.570,00 |
| 24.07.2025 | 584,30 | 585,20 | 573,20 | 575,90 | -1,29% | 7.399,00 |
| 23.07.2025 | 579,90 | 588,20 | 576,20 | 583,40 | 1,28% | 6.792,00 |
| 22.07.2025 | 577,60 | 579,20 | 573,20 | 576,00 | -0,38% | 4.187,00 |
| 21.07.2025 | 573,70 | 585,00 | 571,80 | 578,20 | 0,96% | 5.572,00 |
| 18.07.2025 | 574,00 | 579,00 | 572,20 | 572,70 | -0,05% | 3.548,00 |
| 17.07.2025 | 573,60 | 574,00 | 568,00 | 573,00 | 0,10% | 3.923,00 |
| 16.07.2025 | 559,70 | 572,60 | 559,10 | 572,40 | 2,10% | 4.276,00 |
| 15.07.2025 | 567,30 | 568,60 | 560,40 | 560,60 | -0,99% | 6.461,00 |
| 14.07.2025 | 563,80 | 568,50 | 561,40 | 566,20 | -0,23% | 2.595,00 |
| 11.07.2025 | 569,10 | 572,00 | 564,40 | 567,50 | -0,35% | 2.705,00 |
| 10.07.2025 | 578,30 | 579,20 | 568,80 | 569,50 | -1,59% | 5.277,00 |
| 09.07.2025 | 569,00 | 580,00 | 568,70 | 578,70 | 1,62% | 5.803,00 |
| 08.07.2025 | 568,10 | 569,80 | 565,40 | 569,50 | 0,65% | 4.354,00 |
| 07.07.2025 | 559,40 | 567,80 | 556,70 | 565,80 | 1,34% | 10.987,00 |
| 04.07.2025 | 553,80 | 559,50 | 553,20 | 558,30 | 0,70% | 11.679,00 |
| 03.07.2025 | 552,90 | 557,00 | 549,80 | 554,40 | 0,47% | 4.547,00 |
| 02.07.2025 | 553,50 | 560,20 | 548,60 | 551,80 | 1,19% | 4.614,00 |
| 01.07.2025 | 550,10 | 555,00 | 544,40 | 545,30 | -0,85% | 5.442,00 |
| 30.06.2025 | 551,30 | 553,40 | 547,20 | 550,00 | -0,15% | 6.605,00 |
| 27.06.2025 | 550,40 | 552,80 | 549,00 | 550,80 | 0,33% | 2.775,00 |
| 26.06.2025 | 551,50 | 554,20 | 546,20 | 549,00 | -0,38% | 7.427,00 |
| 25.06.2025 | 551,80 | 553,70 | 548,00 | 551,10 | -0,14% | 4.153,00 |
| 24.06.2025 | 554,40 | 564,80 | 549,60 | 551,90 | 0,69% | 8.548,00 |
| 23.06.2025 | 555,10 | 557,70 | 543,80 | 548,10 | -2,44% | 12.714,00 |
| 20.06.2025 | 556,30 | 565,40 | 555,70 | 561,80 | 1,72% | 4.763,00 |
| 19.06.2025 | 553,20 | 555,40 | 549,60 | 552,30 | -0,41% | 3.609,00 |
| 18.06.2025 | 553,40 | 559,20 | 552,20 | 554,60 | 0,23% | 6.428,00 |
| 17.06.2025 | 559,00 | 559,60 | 552,60 | 553,30 | -1,39% | 5.837,00 |
| 16.06.2025 | 552,20 | 563,20 | 552,20 | 561,10 | 1,81% | 3.996,00 |
| 13.06.2025 | 550,00 | 555,40 | 549,50 | 551,10 | -1,38% | 8.082,00 |
| 12.06.2025 | 558,50 | 560,60 | 551,20 | 558,80 | -0,16% | 5.938,00 |
| 11.06.2025 | 562,50 | 565,40 | 558,00 | 559,70 | -0,48% | 6.497,00 |
| 10.06.2025 | 576,30 | 577,60 | 561,90 | 562,40 | -2,17% | 3.216,00 |
| 09.06.2025 | 577,50 | 581,20 | 574,40 | 574,90 | -0,43% | 4.184,00 |
| 06.06.2025 | 572,30 | 578,20 | 571,00 | 577,40 | 0,50% | 3.740,00 |
| 05.06.2025 | 576,10 | 580,40 | 573,00 | 574,50 | -0,30% | 5.871,00 |
| 04.06.2025 | 575,00 | 579,80 | 571,40 | 576,20 | 0,52% | 6.495,00 |
| 03.06.2025 | 579,70 | 582,80 | 571,40 | 573,20 | -1,27% | 6.456,00 |
| 02.06.2025 | 570,00 | 580,60 | 566,40 | 580,60 | 1,72% | 6.567,00 |
| 30.05.2025 | 564,60 | 572,60 | 563,40 | 570,80 | 1,13% | 6.066,00 |
| 29.05.2025 | 570,00 | 570,50 | 562,90 | 564,40 | -0,37% | 6.186,00 |
| 28.05.2025 | 570,50 | 572,80 | 561,80 | 566,50 | -0,91% | 8.337,00 |
| 27.05.2025 | 570,10 | 574,40 | 567,80 | 571,70 | 0,33% | 4.110,00 |
| 26.05.2025 | 574,50 | 575,80 | 568,00 | 569,80 | 0,11% | 12.538,00 |
| 23.05.2025 | 581,70 | 582,20 | 562,60 | 569,20 | -2,06% | 8.350,00 |
| 22.05.2025 | 580,30 | 585,40 | 575,40 | 581,20 | 0,31% | 8.456,00 |
| 21.05.2025 | 580,90 | 584,60 | 575,40 | 579,40 | -0,33% | 5.249,00 |
| 20.05.2025 | 579,10 | 583,70 | 572,80 | 581,30 | 0,68% | 5.677,00 |
| 19.05.2025 | 568,00 | 578,00 | 567,70 | 577,40 | 1,57% | 6.780,00 |
| 16.05.2025 | 571,30 | 580,20 | 564,20 | 568,50 | -0,35% | 8.066,00 |
| 15.05.2025 | 558,20 | 570,80 | 558,00 | 570,50 | 1,62% | 4.533,00 |
| 14.05.2025 | 555,30 | 562,60 | 554,60 | 561,40 | 0,83% | 5.572,00 |
| 13.05.2025 | 577,10 | 577,20 | 550,00 | 556,80 | -4,30% | 11.145,00 |
| 12.05.2025 | 597,40 | 602,20 | 572,20 | 581,80 | -2,09% | 7.447,00 |
| 09.05.2025 | 590,60 | 594,80 | 587,20 | 594,20 | 0,69% | 4.319,00 |
| 08.05.2025 | 596,30 | 597,60 | 583,60 | 590,10 | -0,76% | 2.826,00 |
| 07.05.2025 | 597,50 | 598,40 | 590,20 | 594,60 | -0,37% | 3.631,00 |
| 06.05.2025 | 593,50 | 597,80 | 588,80 | 596,80 | 0,35% | 7.339,00 |
| 05.05.2025 | 580,40 | 597,10 | 580,30 | 594,70 | 2,29% | 6.194,00 |
| 02.05.2025 | 585,90 | 587,40 | 569,80 | 581,40 | -3,53% | 10.351,00 |
| 30.04.2025 | 598,80 | 605,40 | 593,80 | 602,70 | 0,85% | 4.935,00 |
| 29.04.2025 | 595,30 | 600,00 | 585,60 | 597,60 | 0,42% | 8.804,00 |
| 28.04.2025 | 599,30 | 602,50 | 589,40 | 595,10 | -1,39% | 6.927,00 |
| 25.04.2025 | 605,40 | 607,40 | 600,00 | 603,50 | -0,33% | 3.358,00 |
| 24.04.2025 | 609,00 | 616,00 | 600,60 | 605,50 | -0,56% | 6.849,00 |
| 23.04.2025 | 613,50 | 614,70 | 600,20 | 608,90 | -0,21% | 8.543,00 |
| 22.04.2025 | 597,10 | 612,80 | 596,50 | 610,20 | 1,45% | 7.615,00 |
| 17.04.2025 | 596,00 | 602,70 | 591,80 | 601,50 | 1,64% | 5.344,00 |
| 16.04.2025 | 587,20 | 595,60 | 584,00 | 591,80 | 0,15% | 5.974,00 |
| 15.04.2025 | 583,00 | 592,90 | 582,30 | 590,90 | 1,49% | 13.005,00 |
| 14.04.2025 | 565,30 | 583,40 | 565,00 | 582,20 | 3,19% | 9.104,00 |
| 11.04.2025 | 565,60 | 566,90 | 549,80 | 564,20 | 1,00% | 6.339,00 |
| 10.04.2025 | 561,30 | 567,00 | 551,30 | 558,60 | -1,10% | 9.762,00 |
| 09.04.2025 | 528,10 | 577,60 | 516,20 | 564,80 | 6,27% | 6.511,00 |
| 08.04.2025 | 531,90 | 549,00 | 523,40 | 531,50 | 1,49% | 12.588,00 |
| 07.04.2025 | 517,50 | 550,80 | 495,40 | 523,70 | -5,16% | 9.670,00 |
| 04.04.2025 | 587,10 | 594,40 | 546,20 | 552,20 | -6,17% | 9.765,00 |
| 03.04.2025 | 579,10 | 595,20 | 578,80 | 588,50 | -0,12% | 6.395,00 |
| 02.04.2025 | 588,50 | 589,60 | 583,00 | 589,20 | 0,24% | 2.434,00 |