Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
593,600€
0,64%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 590,60 | 594,80 | 587,20 | 593,70 | 0,61% | 3.271,00 |
| 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 |
| 01.04.2025 | 584,40 | 591,40 | 580,30 | 587,80 | 0,69% | 6.129,00 |
| 31.03.2025 | 583,60 | 586,20 | 580,20 | 583,80 | -0,41% | 5.381,00 |
| 28.03.2025 | 585,60 | 591,20 | 584,20 | 586,20 | -0,64% | 5.526,00 |
| 27.03.2025 | 581,50 | 591,20 | 580,20 | 590,00 | 0,82% | 6.216,00 |
| 26.03.2025 | 585,20 | 591,00 | 583,10 | 585,20 | -0,07% | 9.168,00 |
| 25.03.2025 | 573,20 | 585,80 | 572,90 | 585,60 | 1,67% | 3.518,00 |
| 24.03.2025 | 576,20 | 585,40 | 572,80 | 576,00 | -0,76% | 3.847,00 |
| 21.03.2025 | 575,50 | 581,00 | 569,60 | 580,40 | 0,90% | 4.754,00 |
| 20.03.2025 | 579,80 | 583,20 | 568,40 | 575,20 | -0,86% | 3.519,00 |
| 19.03.2025 | 584,50 | 586,00 | 576,00 | 580,20 | -0,68% | 4.886,00 |
| 18.03.2025 | 586,00 | 588,20 | 582,60 | 584,20 | -0,10% | 6.637,00 |
| 17.03.2025 | 580,50 | 584,80 | 575,60 | 584,80 | 0,65% | 6.556,00 |
| 14.03.2025 | 572,10 | 583,20 | 567,60 | 581,00 | 1,84% | 5.393,00 |
| 13.03.2025 | 573,50 | 576,80 | 567,00 | 570,50 | -0,61% | 6.320,00 |
| 12.03.2025 | 565,30 | 575,80 | 564,70 | 574,00 | 1,86% | 4.888,00 |
| 11.03.2025 | 567,80 | 573,40 | 557,00 | 563,50 | 0,00% | 3.666,00 |
| 10.03.2025 | 564,40 | 567,00 | 556,80 | 563,50 | 0,00% | 4.782,00 |
| 07.03.2025 | 556,90 | 563,80 | 551,20 | 563,50 | 0,54% | 4.041,00 |
| 06.03.2025 | 566,50 | 567,60 | 552,80 | 560,50 | -0,76% | 9.681,00 |
| 05.03.2025 | 561,50 | 568,40 | 559,20 | 564,80 | 0,82% | 6.507,00 |
| 04.03.2025 | 562,30 | 564,00 | 549,20 | 560,20 | -0,11% | 3.976,00 |
| 03.03.2025 | 545,80 | 564,60 | 542,80 | 560,80 | 3,15% | 7.536,00 |
| 28.02.2025 | 543,90 | 547,80 | 536,40 | 543,70 | -0,95% | 4.444,00 |
| 27.02.2025 | 550,90 | 551,80 | 542,60 | 548,90 | -0,20% | 7.380,00 |
| 26.02.2025 | 534,10 | 557,80 | 534,10 | 550,00 | 2,84% | 10.382,00 |
| 25.02.2025 | 522,60 | 535,00 | 517,20 | 534,80 | 2,77% | 7.739,00 |
| 24.02.2025 | 516,40 | 522,80 | 514,80 | 520,40 | 1,40% | 4.076,00 |
| 21.02.2025 | 516,50 | 517,30 | 509,80 | 513,20 | -0,58% | 5.079,00 |
| 20.02.2025 | 521,50 | 524,80 | 513,60 | 516,20 | -0,98% | 5.682,00 |
| 19.02.2025 | 536,50 | 539,40 | 517,00 | 521,30 | -2,89% | 9.127,00 |
| 18.02.2025 | 532,20 | 538,60 | 531,40 | 536,80 | 0,81% | 6.686,00 |
| 17.02.2025 | 521,60 | 533,40 | 520,70 | 532,50 | 2,33% | 5.841,00 |
| 14.02.2025 | 528,20 | 529,20 | 515,80 | 520,40 | -1,44% | 3.808,00 |
| 13.02.2025 | 531,20 | 534,20 | 520,20 | 528,00 | -0,40% | 7.976,00 |
| 12.02.2025 | 527,60 | 531,40 | 525,20 | 530,10 | 0,42% | 5.253,00 |
| 11.02.2025 | 527,00 | 530,40 | 525,40 | 527,90 | 0,04% | 5.083,00 |
| 10.02.2025 | 527,20 | 529,00 | 524,80 | 527,70 | 0,48% | 3.715,00 |
| 07.02.2025 | 523,40 | 527,40 | 522,80 | 525,20 | 0,38% | 6.841,00 |
| 06.02.2025 | 524,80 | 531,20 | 519,40 | 523,20 | -0,21% | 4.568,00 |
| 05.02.2025 | 521,70 | 525,30 | 519,60 | 524,30 | 0,27% | 4.531,00 |
| 04.02.2025 | 519,70 | 526,10 | 515,20 | 522,90 | 0,60% | 9.154,00 |
| 03.02.2025 | 515,20 | 522,20 | 514,90 | 519,80 | -0,27% | 3.257,00 |
| 31.01.2025 | 526,10 | 528,40 | 520,30 | 521,20 | -0,84% | 5.590,00 |
| 30.01.2025 | 528,60 | 532,60 | 523,40 | 525,60 | -0,49% | 8.238,00 |
| 29.01.2025 | 532,30 | 532,30 | 527,40 | 528,20 | -0,62% | 6.680,00 |
| 28.01.2025 | 531,50 | 533,80 | 527,40 | 531,50 | -0,17% | 4.975,00 |
| 27.01.2025 | 518,70 | 532,80 | 517,90 | 532,40 | 2,09% | 7.930,00 |
| 24.01.2025 | 523,80 | 525,40 | 518,00 | 521,50 | -0,44% | 4.424,00 |
| 23.01.2025 | 521,80 | 523,80 | 518,40 | 523,80 | 0,31% | 7.393,00 |
| 22.01.2025 | 505,40 | 527,00 | 503,10 | 522,20 | 3,80% | 13.454,00 |
| 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 |