Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
566,800€
0,60%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 561,80 | 565,40 | 559,80 | 564,40 | 0,18% | 2.361,00 |
| 13.10.2025 | 565,90 | 569,40 | 560,40 | 563,40 | 0,18% | 5.385,00 |
| 10.10.2025 | 567,40 | 573,40 | 562,40 | 562,40 | -0,74% | 6.298,00 |
| 09.10.2025 | 573,20 | 575,80 | 566,30 | 566,60 | -1,12% | 4.306,00 |
| 08.10.2025 | 568,30 | 574,40 | 566,80 | 573,00 | 1,09% | 8.076,00 |
| 07.10.2025 | 567,20 | 568,60 | 564,00 | 566,80 | -0,04% | 6.631,00 |
| 06.10.2025 | 553,90 | 568,40 | 552,40 | 567,00 | 2,72% | 8.190,00 |
| 03.10.2025 | 554,20 | 555,80 | 546,60 | 552,00 | -0,22% | 2.428,00 |
| 02.10.2025 | 550,40 | 554,20 | 547,20 | 553,20 | 0,80% | 6.016,00 |
| 01.10.2025 | 543,90 | 549,40 | 540,00 | 548,80 | 0,72% | 5.118,00 |
| 30.09.2025 | 545,30 | 548,40 | 538,00 | 544,90 | 0,13% | 4.926,00 |
| 29.09.2025 | 542,70 | 546,80 | 539,20 | 544,20 | 0,74% | 4.611,00 |
| 26.09.2025 | 520,30 | 542,80 | 519,80 | 540,20 | 3,96% | 16.436,00 |
| 25.09.2025 | 519,50 | 521,00 | 515,00 | 519,60 | 0,46% | 5.706,00 |
| 24.09.2025 | 517,30 | 519,20 | 512,30 | 517,20 | 0,08% | 6.791,00 |
| 23.09.2025 | 520,30 | 523,20 | 516,70 | 516,80 | -0,54% | 4.076,00 |
| 22.09.2025 | 523,30 | 523,90 | 517,00 | 519,60 | -0,46% | 4.142,00 |
| 19.09.2025 | 521,80 | 523,40 | 518,80 | 522,00 | -0,11% | 5.699,00 |
| 18.09.2025 | 519,40 | 523,20 | 518,40 | 522,60 | 0,89% | 6.491,00 |
| 17.09.2025 | 517,80 | 521,40 | 514,80 | 518,00 | 0,04% | 9.841,00 |
| 16.09.2025 | 530,60 | 531,20 | 515,20 | 517,80 | -1,97% | 16.690,00 |
| 15.09.2025 | 534,80 | 536,10 | 527,40 | 528,20 | -0,83% | 2.525,00 |
| 12.09.2025 | 524,20 | 534,20 | 522,20 | 532,60 | 1,84% | 6.268,00 |
| 11.09.2025 | 520,80 | 525,60 | 519,20 | 523,00 | 0,35% | 12.181,00 |
| 10.09.2025 | 529,80 | 530,70 | 519,40 | 521,20 | -1,66% | 9.312,00 |
| 09.09.2025 | 530,90 | 534,60 | 524,80 | 530,00 | -0,11% | 10.117,00 |
| 08.09.2025 | 533,40 | 534,40 | 526,60 | 530,60 | -0,52% | 10.170,00 |
| 05.09.2025 | 540,00 | 541,20 | 531,00 | 533,40 | -1,51% | 4.304,00 |
| 04.09.2025 | 531,20 | 542,60 | 530,40 | 541,60 | 2,42% | 9.333,00 |
| 03.09.2025 | 530,20 | 532,50 | 522,80 | 528,80 | -0,79% | 8.190,00 |
| 02.09.2025 | 540,00 | 542,20 | 531,80 | 533,00 | -1,37% | 17.096,00 |
| 01.09.2025 | 545,20 | 548,00 | 540,20 | 540,40 | -0,81% | 8.992,00 |
| 29.08.2025 | 545,50 | 547,00 | 541,80 | 544,80 | -0,07% | 8.345,00 |
| 28.08.2025 | 548,50 | 550,20 | 542,40 | 545,20 | -0,55% | 7.957,00 |
| 27.08.2025 | 546,40 | 549,60 | 542,20 | 548,20 | 0,37% | 3.459,00 |
| 26.08.2025 | 551,70 | 552,60 | 544,70 | 546,20 | -1,16% | 8.200,00 |
| 25.08.2025 | 555,00 | 555,60 | 550,80 | 552,60 | -0,56% | 5.136,00 |
| 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 |