Börse:
Münchener Rückversicherungs-Gesellschaft AG in München
[WKN: 843002 | ISIN: DE0008430026] Aktienkurse
241,175€
0,30%
Echtzeit-Aktienkurs Münchener Rückversicherungs-Gesellschaft AG in München
Bid:
241,050€
Ask:
241,300€
Aktienkurse zur Münchener Rückversicherungs-Gesellschaft AG in München Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 240,50 | 241,90 | 238,95 | 240,35 | 0,65% | 301.150,00 |
| 21.06.2021 | 236,30 | 238,95 | 233,55 | 238,80 | 0,89% | 261.469,00 |
| 18.06.2021 | 240,45 | 241,20 | 234,50 | 236,70 | -1,74% | 772.326,00 |
| 17.06.2021 | 240,35 | 244,00 | 240,20 | 240,90 | 0,04% | 341.881,00 |
| 16.06.2021 | 236,05 | 241,50 | 235,30 | 240,80 | 2,14% | 453.313,00 |
| 15.06.2021 | 235,30 | 238,05 | 235,05 | 235,75 | 0,79% | 303.473,00 |
| 14.06.2021 | 234,00 | 235,75 | 233,20 | 233,90 | 0,34% | 249.581,00 |
| 11.06.2021 | 231,45 | 233,75 | 229,40 | 233,10 | 0,60% | 312.578,00 |
| 10.06.2021 | 231,20 | 233,90 | 230,35 | 231,70 | 0,17% | 352.426,00 |
| 09.06.2021 | 234,70 | 234,70 | 230,80 | 231,30 | -1,34% | 361.582,00 |
| 08.06.2021 | 235,10 | 236,05 | 232,45 | 234,45 | -0,57% | 382.381,00 |
| 07.06.2021 | 237,70 | 237,75 | 235,80 | 235,80 | -0,80% | 236.732,00 |
| 04.06.2021 | 235,90 | 238,15 | 234,90 | 237,70 | 0,70% | 261.972,00 |
| 03.06.2021 | 236,90 | 237,55 | 234,45 | 236,05 | -0,27% | 203.777,00 |
| 02.06.2021 | 237,00 | 238,70 | 236,25 | 236,70 | -0,36% | 243.906,00 |
| 01.06.2021 | 237,05 | 239,80 | 236,00 | 237,55 | 0,59% | 250.008,00 |
| 31.05.2021 | 236,50 | 237,90 | 236,00 | 236,15 | 0,02% | 233.524,00 |
| 28.05.2021 | 234,30 | 237,85 | 233,65 | 236,10 | 1,20% | 426.624,00 |
| 27.05.2021 | 233,10 | 237,40 | 232,05 | 233,30 | -0,17% | 693.899,00 |
| 26.05.2021 | 237,50 | 237,80 | 232,80 | 233,70 | -1,14% | 467.904,00 |
| 25.05.2021 | 241,00 | 241,00 | 236,40 | 236,40 | -1,48% | 473.608,00 |
| 21.05.2021 | 238,35 | 240,70 | 237,55 | 239,95 | 0,84% | 332.602,00 |
| 20.05.2021 | 237,75 | 238,45 | 235,55 | 237,95 | 0,89% | 282.612,00 |
| 19.05.2021 | 239,00 | 239,30 | 233,35 | 235,85 | -2,16% | 411.472,00 |
| 18.05.2021 | 243,60 | 244,35 | 240,05 | 241,05 | -0,35% | 242.679,00 |
| 17.05.2021 | 243,15 | 244,50 | 241,55 | 241,90 | -0,33% | 221.706,00 |
| 14.05.2021 | 241,25 | 243,10 | 240,95 | 242,70 | 1,42% | 338.927,00 |
| 13.05.2021 | 238,50 | 240,00 | 233,95 | 239,30 | -0,54% | 348.213,00 |
| 12.05.2021 | 239,95 | 240,90 | 237,05 | 240,60 | 0,06% | 374.482,00 |
| 11.05.2021 | 244,65 | 245,25 | 239,50 | 240,45 | -2,87% | 410.804,00 |
| 10.05.2021 | 249,05 | 250,00 | 246,75 | 247,55 | -0,46% | 333.033,00 |
| 07.05.2021 | 245,90 | 249,00 | 244,90 | 248,70 | 1,88% | 489.834,00 |
| 06.05.2021 | 239,30 | 244,10 | 239,00 | 244,10 | 2,31% | 489.518,00 |
| 05.05.2021 | 239,00 | 239,70 | 237,10 | 238,60 | 0,70% | 529.915,00 |
| 04.05.2021 | 242,00 | 244,30 | 236,50 | 236,95 | -2,09% | 528.749,00 |
| 03.05.2021 | 241,20 | 242,35 | 239,85 | 242,00 | 0,56% | 258.784,00 |
| 30.04.2021 | 241,00 | 242,30 | 239,45 | 240,65 | 0,12% | 594.846,00 |
| 29.04.2021 | 249,10 | 249,25 | 240,00 | 240,35 | -6,59% | 792.846,00 |
| 28.04.2021 | 256,00 | 258,40 | 256,00 | 257,30 | 0,74% | 563.606,00 |
| 27.04.2021 | 257,25 | 257,40 | 254,60 | 255,40 | -0,72% | 502.351,00 |
| 26.04.2021 | 257,05 | 258,40 | 256,10 | 257,25 | 0,61% | 313.421,00 |
| 23.04.2021 | 254,20 | 256,35 | 253,60 | 255,70 | 0,12% | 377.828,00 |
| 22.04.2021 | 256,95 | 257,55 | 254,85 | 255,40 | -0,21% | 267.035,00 |
| 21.04.2021 | 256,50 | 258,15 | 254,25 | 255,95 | 0,71% | 402.794,00 |
| 20.04.2021 | 257,75 | 257,95 | 253,25 | 254,15 | -1,45% | 611.063,00 |
| 19.04.2021 | 259,35 | 260,45 | 257,60 | 257,90 | -0,39% | 499.514,00 |
| 16.04.2021 | 259,35 | 260,55 | 256,40 | 258,90 | -0,23% | 663.751,00 |
| 15.04.2021 | 261,55 | 262,10 | 259,50 | 259,50 | -0,88% | 400.801,00 |
| 14.04.2021 | 264,40 | 264,45 | 261,00 | 261,80 | -1,17% | 319.132,00 |
| 13.04.2021 | 265,80 | 266,50 | 263,50 | 264,90 | -0,15% | 330.295,00 |
| 12.04.2021 | 265,40 | 267,25 | 264,45 | 265,30 | 0,49% | 255.343,00 |
| 09.04.2021 | 264,20 | 266,00 | 263,60 | 264,00 | -0,23% | 341.501,00 |
| 08.04.2021 | 268,85 | 268,85 | 264,40 | 264,60 | -1,03% | 417.505,00 |
| 07.04.2021 | 263,50 | 267,60 | 263,20 | 267,35 | 1,60% | 384.837,00 |
| 06.04.2021 | 267,55 | 269,30 | 263,15 | 263,15 | -0,44% | 381.335,00 |
| 01.04.2021 | 262,90 | 266,40 | 262,00 | 264,30 | 0,65% | 299.577,00 |
| 31.03.2021 | 264,30 | 265,80 | 262,00 | 262,60 | -0,91% | 330.200,00 |
| 30.03.2021 | 262,50 | 265,50 | 262,50 | 265,00 | 1,84% | 293.764,00 |
| 29.03.2021 | 261,70 | 263,50 | 260,10 | 260,20 | -0,15% | 238.650,00 |
| 26.03.2021 | 262,30 | 263,30 | 259,90 | 260,60 | -0,15% | 284.771,00 |
| 25.03.2021 | 259,80 | 261,30 | 257,20 | 261,00 | -0,08% | 220.754,00 |
| 24.03.2021 | 257,00 | 261,20 | 256,20 | 261,20 | 0,89% | 283.335,00 |
| 23.03.2021 | 257,80 | 259,90 | 255,70 | 258,90 | 0,27% | 299.397,00 |
| 22.03.2021 | 259,80 | 260,70 | 257,60 | 258,20 | -1,30% | 388.829,00 |
| 19.03.2021 | 262,10 | 264,00 | 259,60 | 261,60 | -0,72% | 952.802,00 |
| 18.03.2021 | 259,70 | 264,80 | 259,70 | 263,50 | 1,82% | 487.145,00 |
| 17.03.2021 | 263,60 | 264,00 | 258,80 | 258,80 | -2,23% | 496.675,00 |
| 16.03.2021 | 263,60 | 265,50 | 263,10 | 264,70 | 0,76% | 330.124,00 |
| 15.03.2021 | 265,00 | 266,10 | 262,10 | 262,70 | -1,20% | 361.631,00 |
| 12.03.2021 | 263,00 | 266,00 | 263,00 | 265,90 | 0,80% | 274.528,00 |
| 11.03.2021 | 264,80 | 265,00 | 260,90 | 263,80 | -0,23% | 354.751,00 |
| 10.03.2021 | 263,50 | 267,10 | 262,40 | 264,40 | 0,27% | 447.792,00 |
| 09.03.2021 | 264,90 | 266,10 | 262,50 | 263,70 | -0,57% | 571.930,00 |
| 08.03.2021 | 257,90 | 266,80 | 256,80 | 265,20 | 3,84% | 602.556,00 |
| 05.03.2021 | 259,90 | 260,30 | 253,70 | 255,40 | -2,15% | 480.591,00 |
| 04.03.2021 | 252,30 | 261,00 | 251,80 | 261,00 | 2,23% | 620.924,00 |
| 03.03.2021 | 251,00 | 255,50 | 250,20 | 255,30 | 1,92% | 481.348,00 |
| 02.03.2021 | 244,70 | 251,00 | 244,20 | 250,50 | 2,08% | 387.928,00 |
| 01.03.2021 | 245,10 | 247,20 | 244,50 | 245,40 | 0,99% | 295.936,00 |
| 26.02.2021 | 243,20 | 246,70 | 241,70 | 243,00 | -0,82% | 555.135,00 |
| 25.02.2021 | 243,00 | 250,20 | 242,30 | 245,00 | 1,53% | 705.589,00 |
| 24.02.2021 | 237,00 | 241,40 | 236,10 | 241,30 | 1,64% | 316.047,00 |
| 23.02.2021 | 239,00 | 240,30 | 236,20 | 237,40 | -0,21% | 329.711,00 |
| 22.02.2021 | 236,40 | 238,70 | 232,80 | 237,90 | 0,81% | 308.233,00 |
| 19.02.2021 | 234,90 | 237,10 | 234,60 | 236,00 | 1,03% | 339.392,00 |
| 18.02.2021 | 232,90 | 234,70 | 230,70 | 233,60 | -0,13% | 378.613,00 |
| 17.02.2021 | 235,20 | 235,60 | 232,50 | 233,90 | -0,68% | 280.755,00 |
| 16.02.2021 | 235,50 | 235,90 | 233,40 | 235,50 | -0,04% | 332.288,00 |
| 15.02.2021 | 235,20 | 236,50 | 233,90 | 235,60 | 0,86% | 263.002,00 |
| 12.02.2021 | 232,00 | 234,00 | 231,20 | 233,60 | 0,26% | 244.936,00 |
| 11.02.2021 | 232,50 | 234,00 | 230,20 | 233,00 | 0,00% | 245.177,00 |
| 10.02.2021 | 235,00 | 235,00 | 230,80 | 233,00 | -0,34% | 332.188,00 |
| 09.02.2021 | 232,50 | 234,30 | 230,70 | 233,80 | 0,73% | 272.791,00 |
| 08.02.2021 | 235,50 | 235,70 | 232,10 | 232,10 | -0,68% | 212.237,00 |
| 05.02.2021 | 235,00 | 237,30 | 232,40 | 233,70 | -0,55% | 313.750,00 |
| 04.02.2021 | 231,10 | 236,30 | 230,60 | 235,00 | 2,17% | 330.836,00 |
| 03.02.2021 | 232,00 | 232,90 | 228,90 | 230,00 | 0,31% | 327.635,00 |
| 02.02.2021 | 225,00 | 230,10 | 223,70 | 229,30 | 2,73% | 480.535,00 |
| 01.02.2021 | 222,00 | 223,90 | 221,10 | 223,20 | 2,01% | 407.595,00 |
| 29.01.2021 | 222,70 | 224,40 | 218,80 | 218,80 | -3,40% | 761.034,00 |