Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
561,800€
-4,39%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 587,10 | 594,40 | 555,80 | 560,00 | -4,84% | 4.237,00 |
| 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 |
| 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 |