Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026]
Aktienkurse
452,950€
-1,08%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 460,00 | 461,25 | 450,55 | 452,40 | -1,24% | 6.136,00 |
| 28.05.2026 | 468,55 | 468,85 | 455,85 | 458,10 | -2,37% | 11.026,00 |
| 27.05.2026 | 474,40 | 474,95 | 467,10 | 469,20 | -0,95% | 9.741,00 |
| 26.05.2026 | 473,95 | 477,70 | 470,25 | 473,70 | -0,39% | 7.282,00 |
| 25.05.2026 | 472,90 | 475,90 | 471,30 | 475,55 | 1,41% | 13.083,00 |
| 22.05.2026 | 478,65 | 480,00 | 467,95 | 468,95 | -1,89% | 5.300,00 |
| 21.05.2026 | 486,75 | 487,70 | 473,95 | 478,00 | -1,99% | 10.182,00 |
| 20.05.2026 | 482,40 | 488,25 | 478,70 | 487,70 | 1,07% | 5.420,00 |
| 19.05.2026 | 486,80 | 488,20 | 482,40 | 482,55 | -0,96% | 26.882,00 |
| 18.05.2026 | 474,75 | 487,40 | 471,35 | 487,25 | 2,60% | 13.128,00 |
| 15.05.2026 | 466,50 | 476,40 | 466,40 | 474,90 | 1,39% | 8.178,00 |
| 14.05.2026 | 465,65 | 468,90 | 462,10 | 468,40 | 0,18% | 6.925,00 |
| 13.05.2026 | 474,25 | 475,55 | 461,20 | 467,55 | -1,17% | 17.140,00 |
| 12.05.2026 | 496,50 | 496,65 | 461,95 | 473,10 | -5,23% | 20.330,00 |
| 11.05.2026 | 502,20 | 505,20 | 494,85 | 499,20 | -1,19% | 16.909,00 |
| 08.05.2026 | 510,80 | 510,80 | 501,20 | 505,20 | -0,84% | 11.846,00 |
| 07.05.2026 | 521,50 | 522,50 | 509,50 | 509,50 | -2,86% | 9.019,00 |
| 06.05.2026 | 511,80 | 525,70 | 511,00 | 524,50 | 2,78% | 5.402,00 |
| 05.05.2026 | 507,70 | 512,60 | 505,20 | 510,30 | 0,33% | 10.808,00 |
| 04.05.2026 | 515,40 | 517,10 | 505,00 | 508,60 | -0,68% | 10.421,00 |
| 30.04.2026 | 507,20 | 513,40 | 503,10 | 512,10 | -3,01% | 17.876,00 |
| 29.04.2026 | 545,70 | 546,00 | 521,40 | 528,00 | -3,08% | 9.688,00 |
| 28.04.2026 | 542,10 | 547,80 | 541,00 | 544,80 | 0,68% | 8.053,00 |
| 27.04.2026 | 553,60 | 555,50 | 537,40 | 541,10 | -2,45% | 9.847,00 |
| 24.04.2026 | 554,30 | 555,90 | 548,20 | 554,70 | -0,23% | 7.646,00 |
| 23.04.2026 | 558,40 | 560,60 | 549,00 | 556,00 | -1,07% | 6.972,00 |
| 22.04.2026 | 567,40 | 572,40 | 556,00 | 562,00 | -0,60% | 5.716,00 |
| 21.04.2026 | 569,00 | 572,50 | 562,90 | 565,40 | -0,53% | 7.432,00 |
| 20.04.2026 | 562,70 | 569,50 | 561,40 | 568,40 | 0,82% | 12.532,00 |
| 17.04.2026 | 561,20 | 566,50 | 560,10 | 563,80 | 0,43% | 6.328,00 |
| 16.04.2026 | 564,00 | 565,30 | 559,60 | 561,40 | -0,18% | 3.892,00 |
| 15.04.2026 | 560,00 | 563,40 | 556,00 | 562,40 | 0,34% | 7.389,00 |
| 14.04.2026 | 555,00 | 561,40 | 552,60 | 560,50 | 1,12% | 5.941,00 |
| 13.04.2026 | 546,40 | 554,70 | 546,10 | 554,30 | 0,49% | 11.201,00 |
| 10.04.2026 | 555,60 | 559,20 | 549,40 | 551,60 | -0,70% | 10.572,00 |
| 09.04.2026 | 550,50 | 557,20 | 549,20 | 555,50 | 0,71% | 20.156,00 |
| 08.04.2026 | 564,70 | 566,50 | 542,60 | 551,60 | 0,40% | 16.281,00 |
| 07.04.2026 | 548,10 | 555,80 | 545,60 | 549,40 | 0,77% | 8.132,00 |
| 02.04.2026 | 534,00 | 547,40 | 533,10 | 545,20 | 0,85% | 4.633,00 |
| 01.04.2026 | 545,80 | 549,70 | 538,80 | 540,60 | -0,61% | 3.953,00 |
| 31.03.2026 | 536,30 | 544,20 | 535,50 | 543,90 | 1,99% | 7.087,00 |
| 30.03.2026 | 520,90 | 536,60 | 520,80 | 533,30 | 2,38% | 9.429,00 |
| 27.03.2026 | 522,90 | 525,80 | 519,20 | 520,90 | -0,04% | 3.779,00 |
| 26.03.2026 | 521,10 | 523,80 | 517,20 | 521,10 | -0,80% | 6.675,00 |
| 25.03.2026 | 523,40 | 528,30 | 521,60 | 525,30 | 0,59% | 6.241,00 |
| 24.03.2026 | 518,90 | 525,20 | 515,80 | 522,20 | -0,36% | 6.747,00 |
| 23.03.2026 | 516,10 | 530,20 | 509,80 | 524,10 | 0,83% | 7.430,00 |
| 20.03.2026 | 531,10 | 533,20 | 519,00 | 519,80 | -2,20% | 6.180,00 |
| 19.03.2026 | 531,80 | 539,60 | 527,80 | 531,50 | -0,97% | 3.625,00 |
| 18.03.2026 | 555,60 | 556,30 | 534,90 | 536,70 | -2,74% | 9.375,00 |
| 17.03.2026 | 538,70 | 554,00 | 538,60 | 551,80 | 2,07% | 4.864,00 |
| 16.03.2026 | 539,80 | 543,30 | 533,80 | 540,60 | 0,71% | 4.765,00 |
| 13.03.2026 | 532,80 | 540,20 | 530,20 | 536,80 | 0,83% | 7.192,00 |
| 12.03.2026 | 524,70 | 534,80 | 523,60 | 532,40 | 0,74% | 5.219,00 |
| 11.03.2026 | 528,80 | 530,80 | 523,80 | 528,50 | -0,13% | 5.503,00 |
| 10.03.2026 | 530,40 | 534,20 | 528,20 | 529,20 | -0,08% | 7.825,00 |
| 09.03.2026 | 517,60 | 531,00 | 515,30 | 529,60 | 0,84% | 8.109,00 |
| 06.03.2026 | 533,60 | 534,50 | 520,50 | 525,20 | -1,26% | 9.358,00 |
| 05.03.2026 | 533,30 | 535,60 | 524,20 | 531,90 | -0,88% | 7.210,00 |
| 04.03.2026 | 527,00 | 538,60 | 526,70 | 536,60 | 1,02% | 8.763,00 |
| 03.03.2026 | 546,40 | 549,60 | 523,60 | 531,20 | -3,40% | 6.044,00 |
| 02.03.2026 | 546,20 | 557,60 | 542,40 | 549,90 | -0,63% | 11.269,00 |
| 27.02.2026 | 549,30 | 559,60 | 548,80 | 553,40 | 0,84% | 6.098,00 |
| 26.02.2026 | 555,00 | 555,40 | 531,50 | 548,80 | -1,35% | 10.046,00 |
| 25.02.2026 | 549,40 | 559,80 | 548,80 | 556,30 | 1,20% | 9.299,00 |
| 24.02.2026 | 543,60 | 553,20 | 540,10 | 549,70 | 1,16% | 10.544,00 |
| 23.02.2026 | 539,00 | 548,20 | 538,50 | 543,40 | 0,41% | 4.626,00 |
| 20.02.2026 | 536,40 | 542,40 | 535,00 | 541,20 | 0,88% | 5.944,00 |
| 19.02.2026 | 532,00 | 538,10 | 531,60 | 536,50 | 0,77% | 6.458,00 |
| 18.02.2026 | 535,90 | 538,80 | 529,20 | 532,40 | -0,84% | 4.744,00 |
| 17.02.2026 | 530,50 | 539,80 | 530,30 | 536,90 | 0,83% | 6.473,00 |
| 16.02.2026 | 532,70 | 535,20 | 530,50 | 532,50 | 0,06% | 3.855,00 |
| 13.02.2026 | 540,80 | 544,40 | 530,30 | 532,20 | -1,48% | 7.512,00 |
| 12.02.2026 | 534,10 | 543,60 | 533,60 | 540,20 | 1,18% | 9.190,00 |
| 11.02.2026 | 527,40 | 536,60 | 524,40 | 533,90 | 1,12% | 7.483,00 |
| 10.02.2026 | 528,10 | 530,60 | 524,90 | 528,00 | -0,43% | 6.397,00 |
| 09.02.2026 | 534,10 | 534,60 | 529,20 | 530,30 | -0,47% | 9.649,00 |
| 06.02.2026 | 526,90 | 533,50 | 526,60 | 532,80 | 0,93% | 4.759,00 |
| 05.02.2026 | 527,70 | 529,60 | 523,20 | 527,90 | 0,06% | 9.190,00 |
| 04.02.2026 | 517,80 | 529,60 | 517,60 | 527,60 | 2,11% | 15.548,00 |
| 03.02.2026 | 520,80 | 521,80 | 513,40 | 516,70 | -0,63% | 5.620,00 |
| 02.02.2026 | 510,70 | 520,10 | 510,10 | 520,00 | 1,17% | 5.973,00 |
| 30.01.2026 | 512,40 | 517,20 | 510,20 | 514,00 | 0,21% | 6.695,00 |
| 29.01.2026 | 507,90 | 514,80 | 507,40 | 512,90 | 0,96% | 3.696,00 |
| 28.01.2026 | 512,30 | 512,60 | 504,70 | 508,00 | -0,65% | 9.597,00 |
| 27.01.2026 | 508,30 | 514,80 | 506,60 | 511,30 | 0,67% | 5.577,00 |
| 26.01.2026 | 507,70 | 510,50 | 504,20 | 507,90 | -0,02% | 10.174,00 |
| 23.01.2026 | 511,70 | 513,40 | 507,20 | 508,00 | -0,53% | 6.061,00 |
| 22.01.2026 | 515,60 | 517,60 | 509,50 | 510,70 | -0,66% | 8.370,00 |
| 21.01.2026 | 521,50 | 521,90 | 507,30 | 514,10 | -1,23% | 9.872,00 |
| 20.01.2026 | 523,80 | 527,20 | 519,10 | 520,50 | -0,97% | 5.732,00 |
| 19.01.2026 | 522,00 | 527,20 | 521,20 | 525,60 | -0,21% | 7.408,00 |
| 16.01.2026 | 523,40 | 527,30 | 520,80 | 526,70 | 0,59% | 7.749,00 |
| 15.01.2026 | 527,60 | 528,00 | 521,20 | 523,60 | -0,68% | 2.580,00 |
| 14.01.2026 | 519,00 | 527,80 | 515,00 | 527,20 | 1,54% | 2.250,00 |
| 13.01.2026 | 525,00 | 526,40 | 518,00 | 519,20 | -1,18% | 10.389,00 |
| 12.01.2026 | 527,80 | 527,80 | 523,20 | 525,40 | -0,23% | 9.981,00 |
| 09.01.2026 | 534,00 | 534,00 | 522,60 | 526,60 | -1,39% | 3.915,00 |
| 08.01.2026 | 526,40 | 534,20 | 524,80 | 534,00 | 1,02% | 3.158,00 |
| 07.01.2026 | 533,40 | 534,00 | 522,80 | 528,60 | -0,94% | 4.690,00 |