242,100€
-0,86%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 257,00 | 258,10 | 253,30 | 256,50 | -0,31% | 5.762,00 |
| 04.05.2026 | 260,60 | 260,70 | 255,10 | 257,30 | -0,62% | 5.790,00 |
| 30.04.2026 | 257,20 | 260,10 | 252,90 | 258,90 | 0,90% | 3.006,00 |
| 29.04.2026 | 267,00 | 267,00 | 254,10 | 256,60 | -3,71% | 6.855,00 |
| 28.04.2026 | 265,60 | 268,60 | 265,10 | 266,50 | 0,26% | 2.588,00 |
| 27.04.2026 | 274,10 | 274,30 | 263,50 | 265,80 | -2,99% | 5.350,00 |
| 24.04.2026 | 274,70 | 274,70 | 270,70 | 274,00 | -0,07% | 1.617,00 |
| 23.04.2026 | 276,90 | 276,90 | 272,10 | 274,20 | -1,22% | 1.740,00 |
| 22.04.2026 | 278,40 | 281,50 | 275,50 | 277,60 | 0,11% | 2.366,00 |
| 21.04.2026 | 278,80 | 280,30 | 276,70 | 277,30 | -0,14% | 2.452,00 |
| 20.04.2026 | 274,80 | 278,70 | 274,10 | 277,70 | 0,65% | 4.669,00 |
| 17.04.2026 | 275,20 | 277,70 | 274,80 | 275,90 | 0,33% | 2.101,00 |
| 16.04.2026 | 275,30 | 275,70 | 272,70 | 275,00 | 0,11% | 1.613,00 |
| 15.04.2026 | 272,80 | 275,60 | 270,90 | 274,70 | 0,07% | 4.605,00 |
| 14.04.2026 | 274,40 | 274,80 | 272,10 | 274,50 | 0,07% | 5.730,00 |
| 13.04.2026 | 270,90 | 274,80 | 270,30 | 274,30 | 0,44% | 2.153,00 |
| 10.04.2026 | 276,30 | 277,40 | 271,90 | 273,10 | -1,23% | 1.947,00 |
| 09.04.2026 | 271,00 | 277,50 | 271,00 | 276,50 | 1,69% | 4.134,00 |
| 08.04.2026 | 278,00 | 280,10 | 266,50 | 271,90 | -0,07% | 3.529,00 |
| 07.04.2026 | 269,70 | 274,30 | 268,90 | 272,10 | 0,89% | 2.535,00 |
| 02.04.2026 | 265,70 | 270,30 | 264,30 | 269,70 | 1,05% | 1.305,00 |
| 01.04.2026 | 271,00 | 271,90 | 265,70 | 266,90 | -0,78% | 2.279,00 |
| 31.03.2026 | 266,50 | 270,50 | 266,00 | 269,00 | 1,47% | 2.386,00 |
| 30.03.2026 | 257,70 | 265,90 | 257,30 | 265,10 | 3,03% | 2.232,00 |
| 27.03.2026 | 257,00 | 259,30 | 256,10 | 257,30 | 0,12% | 1.159,00 |
| 26.03.2026 | 257,30 | 258,60 | 252,70 | 257,00 | -0,96% | 10.203,00 |
| 25.03.2026 | 257,60 | 259,70 | 256,50 | 259,50 | 0,82% | 2.477,00 |
| 24.03.2026 | 255,40 | 258,50 | 254,50 | 257,40 | 0,16% | 1.675,00 |
| 23.03.2026 | 255,10 | 261,20 | 253,90 | 257,00 | 0,82% | 2.602,00 |
| 20.03.2026 | 264,90 | 266,10 | 254,20 | 254,90 | -3,78% | 4.564,00 |
| 19.03.2026 | 263,10 | 269,50 | 261,90 | 264,90 | -0,08% | 2.253,00 |
| 18.03.2026 | 274,10 | 274,30 | 264,10 | 265,10 | -2,72% | 6.190,00 |
| 17.03.2026 | 262,20 | 274,00 | 262,20 | 272,50 | 3,42% | 5.751,00 |
| 16.03.2026 | 262,90 | 264,90 | 259,30 | 263,50 | 0,80% | 4.115,00 |
| 13.03.2026 | 258,30 | 263,50 | 257,20 | 261,40 | 1,40% | 9.605,00 |
| 12.03.2026 | 249,00 | 259,50 | 247,80 | 257,80 | 3,53% | 6.565,00 |
| 11.03.2026 | 248,40 | 249,10 | 246,10 | 249,00 | 0,32% | 2.108,00 |
| 10.03.2026 | 249,30 | 251,10 | 247,80 | 248,20 | 0,08% | 5.032,00 |
| 09.03.2026 | 244,10 | 251,10 | 243,10 | 248,00 | -0,88% | 3.025,00 |
| 06.03.2026 | 252,40 | 253,50 | 246,50 | 250,20 | -0,75% | 3.407,00 |
| 05.03.2026 | 250,60 | 252,90 | 249,50 | 252,10 | 0,28% | 2.153,00 |
| 04.03.2026 | 247,20 | 251,90 | 247,20 | 251,40 | 1,21% | 2.668,00 |
| 03.03.2026 | 253,50 | 253,70 | 246,30 | 248,40 | -2,55% | 7.854,00 |
| 02.03.2026 | 252,00 | 256,50 | 250,90 | 254,90 | -1,05% | 3.594,00 |
| 27.02.2026 | 254,40 | 258,30 | 254,10 | 257,60 | 1,14% | 2.438,00 |
| 26.02.2026 | 253,70 | 254,90 | 249,20 | 254,70 | 0,35% | 3.543,00 |
| 25.02.2026 | 253,90 | 255,00 | 252,90 | 253,80 | 0,04% | 2.530,00 |
| 24.02.2026 | 250,70 | 255,20 | 248,00 | 253,70 | 1,36% | 2.419,00 |
| 23.02.2026 | 249,20 | 253,40 | 248,70 | 250,30 | -0,20% | 4.213,00 |
| 20.02.2026 | 249,20 | 251,50 | 248,30 | 250,80 | 0,97% | 2.193,00 |
| 19.02.2026 | 244,90 | 249,10 | 244,40 | 248,40 | 1,18% | 1.760,00 |
| 18.02.2026 | 248,20 | 250,30 | 243,60 | 245,50 | -0,93% | 3.844,00 |
| 17.02.2026 | 246,80 | 250,20 | 245,80 | 247,80 | 0,32% | 2.458,00 |
| 16.02.2026 | 248,10 | 248,70 | 245,80 | 247,00 | -0,24% | 3.438,00 |
| 13.02.2026 | 250,30 | 251,40 | 246,00 | 247,60 | -0,60% | 2.733,00 |
| 12.02.2026 | 244,60 | 250,90 | 244,40 | 249,10 | 1,88% | 3.459,00 |
| 11.02.2026 | 242,90 | 245,70 | 241,50 | 244,50 | 0,82% | 2.444,00 |
| 10.02.2026 | 245,40 | 246,00 | 242,10 | 242,50 | -1,54% | 8.254,00 |
| 09.02.2026 | 249,70 | 250,50 | 244,90 | 246,30 | -1,16% | 2.855,00 |
| 06.02.2026 | 248,10 | 249,70 | 246,50 | 249,20 | 0,48% | 2.030,00 |
| 05.02.2026 | 250,30 | 250,70 | 241,40 | 248,00 | -0,36% | 3.233,00 |
| 04.02.2026 | 243,00 | 250,50 | 242,80 | 248,90 | 2,51% | 5.001,00 |
| 03.02.2026 | 246,70 | 246,80 | 240,40 | 242,80 | -1,06% | 2.829,00 |
| 02.02.2026 | 238,60 | 245,50 | 238,00 | 245,40 | 2,72% | 8.104,00 |
| 30.01.2026 | 238,30 | 240,70 | 237,70 | 238,90 | 0,29% | 5.045,00 |
| 29.01.2026 | 236,10 | 239,20 | 235,90 | 238,20 | 0,85% | 3.132,00 |
| 28.01.2026 | 237,60 | 237,60 | 234,50 | 236,20 | -0,63% | 6.494,00 |
| 27.01.2026 | 238,60 | 238,90 | 235,90 | 237,70 | -0,08% | 1.952,00 |
| 26.01.2026 | 234,40 | 238,30 | 232,90 | 237,90 | 1,54% | 5.107,00 |
| 23.01.2026 | 236,10 | 237,10 | 233,30 | 234,30 | -0,76% | 8.394,00 |
| 22.01.2026 | 240,30 | 241,80 | 235,30 | 236,10 | -1,30% | 9.528,00 |
| 21.01.2026 | 242,50 | 244,10 | 234,70 | 239,20 | -1,16% | 10.359,00 |
| 20.01.2026 | 243,70 | 244,80 | 241,40 | 242,00 | -1,26% | 5.358,00 |
| 19.01.2026 | 244,30 | 245,90 | 243,20 | 245,10 | 0,20% | 2.871,00 |
| 16.01.2026 | 243,50 | 246,10 | 242,00 | 244,60 | 0,53% | 3.302,00 |
| 15.01.2026 | 245,10 | 245,90 | 242,50 | 243,30 | -0,65% | 4.985,00 |
| 14.01.2026 | 242,10 | 246,10 | 239,60 | 244,90 | 0,91% | 5.543,00 |
| 13.01.2026 | 246,80 | 247,10 | 241,90 | 242,70 | -1,62% | 4.549,00 |
| 12.01.2026 | 248,30 | 248,30 | 244,50 | 246,70 | -0,48% | 3.624,00 |
| 09.01.2026 | 249,00 | 249,10 | 244,70 | 247,90 | -1,35% | 12.434,00 |
| 08.01.2026 | 247,50 | 252,70 | 246,80 | 251,30 | 1,37% | 3.568,00 |
| 07.01.2026 | 252,40 | 252,90 | 245,10 | 247,90 | -1,63% | 12.646,00 |
| 06.01.2026 | 257,70 | 259,00 | 250,50 | 252,00 | -1,79% | 7.586,00 |
| 05.01.2026 | 259,50 | 259,70 | 251,30 | 256,60 | -1,16% | 12.050,00 |
| 02.01.2026 | 267,30 | 267,30 | 256,50 | 259,60 | -2,81% | 8.469,00 |
| 30.12.2025 | 266,50 | 267,30 | 265,40 | 267,10 | -0,26% | 731,00 |
| 29.12.2025 | 267,70 | 269,10 | 264,70 | 267,80 | 0,07% | 2.169,00 |
| 23.12.2025 | 265,00 | 268,40 | 265,00 | 267,60 | 0,79% | 1.618,00 |
| 22.12.2025 | 263,50 | 265,70 | 262,40 | 265,50 | 0,68% | 3.567,00 |
| 19.12.2025 | 260,30 | 264,30 | 260,30 | 263,70 | 1,23% | 1.916,00 |
| 18.12.2025 | 259,40 | 261,10 | 257,20 | 260,50 | 0,66% | 865,00 |
| 17.12.2025 | 261,50 | 263,00 | 258,70 | 258,80 | -0,99% | 1.017,00 |
| 16.12.2025 | 260,90 | 263,40 | 259,90 | 261,40 | -0,04% | 1.343,00 |
| 15.12.2025 | 261,10 | 262,30 | 260,10 | 261,50 | 0,62% | 1.524,00 |
| 12.12.2025 | 258,70 | 261,60 | 258,00 | 259,90 | 0,62% | 2.257,00 |
| 11.12.2025 | 255,60 | 259,10 | 255,30 | 258,30 | 0,62% | 1.475,00 |
| 10.12.2025 | 254,10 | 258,10 | 251,80 | 256,70 | 0,90% | 1.722,00 |
| 09.12.2025 | 251,90 | 254,70 | 251,70 | 254,40 | 1,52% | 1.801,00 |
| 08.12.2025 | 251,80 | 252,70 | 248,80 | 250,60 | -0,83% | 3.305,00 |
| 05.12.2025 | 255,10 | 255,10 | 250,20 | 252,70 | -0,67% | 1.760,00 |