49,081$
2,97%
Echtzeit-Aktienkurs Münchener Rückversicherungs Gesellschafts AG ADR
Bid:
Ask:
Aktienkurse zur Münchener Rückversicherungs Gesellschafts AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 48,89 | 49,21 | 48,89 | 49,13 | 3,08% | - |
| 09.05.2024 | 47,12 | 47,73 | 47,12 | 47,67 | 2,21% | - |
| 08.05.2024 | 46,39 | 46,67 | 46,39 | 46,63 | 3,18% | - |
| 07.05.2024 | 45,11 | 45,41 | 45,04 | 45,20 | 0,92% | - |
| 06.05.2024 | 44,30 | 44,82 | 44,30 | 44,78 | 2,98% | - |
| 03.05.2024 | 43,73 | 43,73 | 43,41 | 43,49 | -1,41% | - |
| 02.05.2024 | 44,19 | 44,26 | 43,78 | 44,11 | 0,08% | - |
| 30.04.2024 | 44,21 | 44,66 | 43,98 | 44,08 | -0,68% | - |
| 29.04.2024 | 44,26 | 44,48 | 44,19 | 44,38 | 0,22% | - |
| 26.04.2024 | 43,97 | 44,32 | 43,97 | 44,28 | -2,55% | - |
| 25.04.2024 | 45,01 | 45,50 | 44,85 | 45,44 | -1,27% | - |
| 24.04.2024 | 46,00 | 46,08 | 45,93 | 46,03 | -1,72% | - |
| 23.04.2024 | 45,96 | 46,85 | 45,96 | 46,83 | 4,41% | - |
| 22.04.2024 | 44,48 | 44,95 | 44,36 | 44,85 | 1,22% | - |
| 19.04.2024 | 44,05 | 44,36 | 44,05 | 44,31 | 0,55% | - |
| 18.04.2024 | 43,95 | 44,29 | 43,95 | 44,07 | 0,52% | - |
| 17.04.2024 | 44,10 | 44,30 | 43,62 | 43,84 | 0,21% | - |
| 16.04.2024 | 43,93 | 44,05 | 43,68 | 43,75 | -1,61% | - |
| 15.04.2024 | 44,72 | 44,96 | 44,40 | 44,47 | 0,48% | - |
| 12.04.2024 | 44,19 | 44,47 | 44,01 | 44,25 | -1,23% | - |
| 11.04.2024 | 44,93 | 45,14 | 44,44 | 44,80 | -0,69% | - |
| 10.04.2024 | 44,82 | 45,15 | 44,81 | 45,12 | 0,18% | - |
| 09.04.2024 | 45,59 | 45,70 | 44,93 | 45,04 | -2,79% | - |
| 08.04.2024 | 46,39 | 46,57 | 46,20 | 46,33 | 0,61% | - |
| 05.04.2024 | 45,79 | 46,18 | 45,79 | 46,05 | -2,31% | - |
| 04.04.2024 | 48,03 | 48,17 | 47,06 | 47,14 | -2,42% | - |
| 03.04.2024 | 48,25 | 48,35 | 48,00 | 48,31 | -0,59% | - |
| 02.04.2024 | 48,27 | 48,70 | 48,26 | 48,59 | -0,54% | - |
| 28.03.2024 | 48,91 | 49,08 | 48,80 | 48,86 | -0,14% | - |
| 27.03.2024 | 48,63 | 48,93 | 48,63 | 48,93 | 1,77% | - |
| 26.03.2024 | 47,81 | 48,34 | 47,80 | 48,08 | 1,54% | - |
| 25.03.2024 | 47,14 | 47,41 | 47,01 | 47,35 | 0,05% | - |
| 22.03.2024 | 47,55 | 47,62 | 47,22 | 47,33 | -2,16% | - |
| 21.03.2024 | 48,10 | 48,43 | 48,08 | 48,37 | -1,57% | - |
| 20.03.2024 | 48,47 | 49,23 | 48,37 | 49,14 | -0,37% | - |
| 19.03.2024 | 49,15 | 49,33 | 49,07 | 49,33 | 1,68% | - |
| 18.03.2024 | 48,36 | 48,72 | 48,33 | 48,51 | -0,31% | - |
| 15.03.2024 | 48,80 | 48,99 | 48,55 | 48,66 | 1,15% | - |
| 14.03.2024 | 48,13 | 48,28 | 47,90 | 48,11 | -0,34% | - |
| 13.03.2024 | 48,28 | 48,39 | 48,05 | 48,27 | 0,10% | - |
| 12.03.2024 | 47,52 | 48,26 | 47,52 | 48,22 | 0,42% | - |
| 11.03.2024 | 47,80 | 48,05 | 47,60 | 48,02 | -0,23% | - |
| 08.03.2024 | 48,14 | 48,22 | 47,94 | 48,13 | 0,85% | - |
| 07.03.2024 | 47,22 | 47,80 | 47,22 | 47,72 | 1,53% | - |
| 06.03.2024 | 46,95 | 47,13 | 46,81 | 47,00 | 0,51% | - |
| 05.03.2024 | 46,65 | 46,96 | 46,63 | 46,77 | 0,19% | - |
| 04.03.2024 | 46,58 | 46,78 | 46,51 | 46,68 | 1,12% | - |
| 01.03.2024 | 46,25 | 46,29 | 46,06 | 46,16 | -1,09% | - |
| 29.02.2024 | 46,97 | 47,06 | 46,48 | 46,67 | 1,19% | - |
| 28.02.2024 | 46,28 | 46,36 | 46,05 | 46,12 | 0,73% | - |
| 27.02.2024 | 45,53 | 45,81 | 45,31 | 45,79 | -1,95% | - |
| 26.02.2024 | 45,99 | 46,74 | 45,69 | 46,70 | 1,79% | - |
| 23.02.2024 | 45,87 | 46,10 | 45,71 | 45,87 | 0,94% | - |
| 22.02.2024 | 45,37 | 45,46 | 45,21 | 45,45 | 1,50% | - |
| 21.02.2024 | 44,68 | 44,77 | 44,62 | 44,77 | 0,08% | - |
| 20.02.2024 | 44,55 | 44,75 | 44,54 | 44,74 | 1,76% | - |
| 16.02.2024 | 44,20 | 44,28 | 43,87 | 43,96 | -1,48% | - |
| 15.02.2024 | 44,28 | 44,65 | 44,28 | 44,62 | 1,32% | - |
| 14.02.2024 | 43,92 | 44,18 | 43,91 | 44,04 | 0,35% | - |
| 13.02.2024 | 44,13 | 44,31 | 43,87 | 43,89 | 0,33% | - |
| 12.02.2024 | 43,28 | 43,79 | 43,28 | 43,75 | 0,90% | - |
| 09.02.2024 | 43,14 | 43,36 | 42,91 | 43,35 | 0,09% | - |
| 08.02.2024 | 43,18 | 43,32 | 42,96 | 43,32 | 0,03% | - |
| 07.02.2024 | 43,12 | 43,31 | 43,04 | 43,30 | 1,32% | - |
| 06.02.2024 | 42,71 | 42,80 | 42,53 | 42,74 | 0,46% | - |
| 05.02.2024 | 42,05 | 42,55 | 41,93 | 42,54 | 0,56% | - |
| 02.02.2024 | 42,19 | 42,35 | 42,07 | 42,31 | -1,20% | - |
| 01.02.2024 | 42,60 | 42,83 | 42,25 | 42,82 | 0,92% | - |
| 31.01.2024 | 43,01 | 43,09 | 42,34 | 42,43 | -0,69% | - |
| 30.01.2024 | 42,94 | 42,97 | 42,69 | 42,72 | -0,38% | - |
| 29.01.2024 | 42,84 | 42,98 | 42,60 | 42,89 | -0,23% | - |
| 26.01.2024 | 43,19 | 43,20 | 42,99 | 42,99 | 0,19% | - |
| 25.01.2024 | 43,26 | 43,26 | 42,87 | 42,91 | -0,45% | - |
| 24.01.2024 | 43,04 | 43,37 | 43,04 | 43,10 | 0,87% | - |
| 23.01.2024 | 42,73 | 42,80 | 42,57 | 42,73 | -1,37% | - |
| 22.01.2024 | 43,24 | 43,44 | 43,15 | 43,32 | 0,77% | - |
| 19.01.2024 | 42,85 | 43,02 | 42,80 | 42,99 | 0,42% | - |
| 18.01.2024 | 42,57 | 42,86 | 42,54 | 42,81 | 0,26% | - |
| 17.01.2024 | 42,59 | 42,79 | 42,35 | 42,70 | 2,70% | - |
| 16.01.2024 | 41,57 | 41,76 | 41,50 | 41,58 | -0,65% | - |
| 12.01.2024 | 41,77 | 41,98 | 41,77 | 41,85 | 1,46% | - |
| 11.01.2024 | 41,62 | 41,66 | 40,92 | 41,25 | -1,01% | - |
| 10.01.2024 | 41,22 | 41,68 | 41,22 | 41,67 | 1,17% | - |
| 09.01.2024 | 41,35 | 41,37 | 40,97 | 41,19 | -2,09% | - |
| 08.01.2024 | 42,06 | 42,14 | 42,03 | 42,07 | -0,04% | - |
| 05.01.2024 | 42,01 | 42,40 | 42,00 | 42,08 | 0,25% | - |
| 04.01.2024 | 41,88 | 42,09 | 41,88 | 41,98 | 0,64% | - |
| 03.01.2024 | 41,73 | 41,75 | 41,54 | 41,71 | 0,82% | - |
| 02.01.2024 | 41,42 | 41,52 | 41,37 | 41,37 | -1,08% | - |
| 28.12.2023 | 42,03 | 42,14 | 41,80 | 41,83 | -0,68% | - |
| 27.12.2023 | 42,08 | 42,25 | 42,08 | 42,11 | -0,05% | - |
| 22.12.2023 | 42,18 | 42,33 | 42,03 | 42,13 | 0,79% | - |
| 21.12.2023 | 41,81 | 41,89 | 41,72 | 41,80 | 0,56% | - |
| 20.12.2023 | 41,88 | 42,01 | 41,57 | 41,57 | -0,33% | - |
| 19.12.2023 | 41,48 | 41,82 | 41,48 | 41,71 | 1,08% | - |
| 18.12.2023 | 41,30 | 41,52 | 41,23 | 41,26 | 0,67% | - |
| 15.12.2023 | 41,09 | 41,28 | 40,95 | 40,98 | -1,35% | - |
| 14.12.2023 | 42,28 | 42,28 | 41,34 | 41,54 | -4,76% | - |
| 13.12.2023 | 43,11 | 43,76 | 42,95 | 43,62 | 1,87% | - |
| 12.12.2023 | 42,45 | 42,94 | 42,43 | 42,82 | 0,95% | - |