41,000€
-3,30%
Echtzeit-Aktienkurs Münchener Rückversicherungs Gesellschafts AG ADR
Bid:
Ask:
Aktienkurse zur Münchener Rückversicherungs Gesellschafts AG ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,20 | 41,80 | 40,90 | 41,00 | -3,30% | - |
| 25.04.2024 | 42,60 | 42,60 | 42,40 | 42,40 | -0,47% | 100,00 |
| 24.04.2024 | 43,40 | 43,40 | 42,60 | 42,60 | 2,40% | - |
| 23.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 22.04.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 19.04.2024 | 40,60 | 41,60 | 40,60 | 41,00 | 0,49% | 1.094,00 |
| 18.04.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 17.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 16.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 15.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 12.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 11.04.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 10.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 09.04.2024 | 42,20 | 42,20 | 41,60 | 41,60 | -1,42% | - |
| 08.04.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 05.04.2024 | 43,00 | 43,00 | 42,40 | 42,40 | -4,50% | 30,00 |
| 04.04.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 03.04.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 02.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 28.03.2024 | 44,40 | 45,00 | 44,40 | 45,00 | 1,81% | - |
| 27.03.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,91% | - |
| 26.03.2024 | 43,20 | 43,80 | 43,20 | 43,80 | 0,92% | 100,00 |
| 25.03.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,36% | - |
| 22.03.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 21.03.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 20.03.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 1,35% | - |
| 19.03.2024 | 44,20 | 44,40 | 44,20 | 44,40 | 0,45% | 250,00 |
| 18.03.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 15.03.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 14.03.2024 | 43,80 | 44,40 | 43,60 | 44,40 | 1,83% | 50,00 |
| 13.03.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 12.03.2024 | 43,60 | 44,00 | 43,60 | 44,00 | 2,33% | 40,00 |
| 11.03.2024 | 43,20 | 43,20 | 43,00 | 43,00 | -3,15% | - |
| 08.03.2024 | 43,20 | 44,40 | 43,20 | 44,40 | 1,83% | 50,00 |
| 07.03.2024 | 42,60 | 43,60 | 42,60 | 43,60 | 2,35% | 20,00 |
| 06.03.2024 | 42,80 | 42,80 | 42,60 | 42,60 | -1,84% | - |
| 05.03.2024 | 42,40 | 43,40 | 42,40 | 43,40 | 1,88% | 4,00 |
| 04.03.2024 | 42,20 | 42,60 | 42,20 | 42,60 | -0,93% | - |
| 01.03.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 29.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 28.02.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 27.02.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 0,47% | 155,00 |
| 26.02.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 23.02.2024 | 41,60 | 42,00 | 41,60 | 42,00 | -0,47% | 320,00 |
| 22.02.2024 | 40,80 | 42,20 | 40,80 | 42,20 | 1,44% | 40,00 |
| 21.02.2024 | 40,60 | 41,60 | 40,60 | 41,60 | 3,48% | 41,00 |
| 20.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 19.02.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 16.02.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 15.02.2024 | 40,60 | 41,00 | 40,60 | 41,00 | 0,99% | - |
| 14.02.2024 | 40,20 | 40,60 | 40,20 | 40,60 | 1,50% | - |
| 13.02.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 12.02.2024 | 39,60 | 40,60 | 39,60 | 40,60 | 3,05% | 21,00 |
| 09.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 08.02.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 07.02.2024 | 39,20 | 40,60 | 39,20 | 40,60 | 4,10% | 8,00 |
| 06.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 05.02.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 02.02.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 01.02.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,52% | 7,00 |
| 31.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 30.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 29.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 26.01.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 1,53% | 30,00 |
| 25.01.2024 | 38,80 | 39,20 | 38,80 | 39,20 | 1,55% | 3,00 |
| 24.01.2024 | 38,80 | 38,80 | 38,60 | 38,60 | -1,03% | - |
| 23.01.2024 | 39,20 | 39,40 | 39,00 | 39,00 | 0,00% | - |
| 22.01.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | 70,00 |
| 19.01.2024 | 38,80 | 39,00 | 38,80 | 39,00 | 0,52% | - |
| 18.01.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 2,65% | - |
| 17.01.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 16.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 15.01.2024 | 39,60 | 39,60 | 37,80 | 37,80 | 1,61% | 54,00 |
| 12.01.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,06% | - |
| 11.01.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 10.01.2024 | 37,20 | 37,60 | 37,20 | 37,60 | -2,59% | - |
| 09.01.2024 | 37,80 | 38,60 | 37,80 | 38,60 | 1,58% | 350,00 |
| 08.01.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |
| 05.01.2024 | 37,80 | 38,80 | 37,80 | 38,80 | 0,52% | 1,00 |
| 04.01.2024 | 37,60 | 38,60 | 37,60 | 38,60 | 2,66% | 2,00 |
| 03.01.2024 | 37,00 | 37,60 | 37,00 | 37,60 | 0,00% | - |
| 02.01.2024 | 37,20 | 37,60 | 37,20 | 37,60 | 1,08% | 2.500,00 |
| 29.12.2023 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 28.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 27.12.2023 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 22.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 21.12.2023 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 20.12.2023 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | - |
| 19.12.2023 | 37,40 | 37,40 | 37,00 | 37,00 | -2,63% | - |
| 18.12.2023 | 37,20 | 38,00 | 37,20 | 38,00 | -1,55% | 10,00 |
| 15.12.2023 | 37,40 | 38,60 | 37,40 | 38,60 | -2,53% | 20,00 |
| 14.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 13.12.2023 | 39,00 | 39,00 | 39,00 | 39,00 | 1,04% | - |
| 12.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 11.12.2023 | 39,80 | 39,80 | 38,60 | 38,60 | 0,00% | 1,00 |
| 08.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -0,52% | - |
| 07.12.2023 | 38,60 | 38,80 | 38,60 | 38,80 | -1,02% | - |
| 06.12.2023 | 38,80 | 39,20 | 38,80 | 39,20 | 1,55% | - |
| 05.12.2023 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 04.12.2023 | 38,60 | 39,40 | 38,40 | 39,40 | 1,03% | 24,00 |