299,600€
0,98%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 295,90 | 298,80 | 295,70 | 298,20 | 0,51% | 259,00 |
| 12.11.2026 | 293,10 | 298,40 | 291,60 | 296,70 | 0,61% | 1.657,00 |
| 11.11.2026 | 292,70 | 295,90 | 291,70 | 294,90 | -0,44% | 1.229,00 |
| 10.11.2026 | 289,60 | 297,90 | 289,40 | 296,20 | 2,28% | 1.949,00 |
| 09.11.2026 | 292,60 | 293,00 | 279,80 | 289,60 | -0,82% | 3.722,00 |
| 06.11.2026 | 295,10 | 301,60 | 291,30 | 292,00 | -3,85% | 3.838,00 |
| 05.11.2026 | 299,10 | 309,20 | 298,80 | 303,70 | 1,64% | 5.521,00 |
| 04.11.2026 | 290,50 | 299,10 | 289,00 | 298,80 | 2,72% | 3.685,00 |
| 03.11.2026 | 290,70 | 293,20 | 289,80 | 290,90 | 0,14% | 2.549,00 |
| 02.11.2026 | 291,40 | 291,40 | 287,20 | 290,50 | 0,45% | 1.640,00 |
| 30.10.2026 | 284,20 | 290,90 | 283,80 | 289,20 | 1,80% | 3.784,00 |
| 29.10.2026 | 281,10 | 285,30 | 280,80 | 284,10 | 1,18% | 1.928,00 |
| 28.10.2026 | 279,80 | 282,30 | 278,40 | 280,80 | 0,25% | 1.244,00 |
| 27.10.2026 | 280,60 | 282,40 | 279,70 | 280,10 | 0,11% | 1.902,00 |
| 26.10.2026 | 279,80 | 283,00 | 278,90 | 279,80 | 0,32% | 1.976,00 |
| 23.10.2026 | 282,30 | 283,10 | 278,40 | 278,90 | -0,75% | 992,00 |
| 22.10.2026 | 275,90 | 282,90 | 275,90 | 281,00 | 1,63% | 4.132,00 |
| 21.10.2026 | 276,10 | 277,70 | 273,70 | 276,50 | 0,58% | 1.605,00 |
| 20.10.2026 | 272,90 | 277,20 | 271,40 | 274,90 | 1,03% | 6.629,00 |
| 19.10.2026 | 273,70 | 274,70 | 271,60 | 272,10 | -0,62% | 3.099,00 |
| 16.10.2026 | 272,60 | 274,50 | 270,90 | 273,80 | 0,48% | 1.174,00 |
| 15.10.2026 | 272,30 | 273,00 | 272,10 | 272,50 | 1,60% | 147,00 |
| 14.10.2026 | 269,60 | 269,70 | 263,80 | 268,20 | -0,30% | 8.484,00 |
| 13.10.2026 | 267,50 | 270,90 | 267,30 | 269,00 | 0,56% | 2.170,00 |
| 12.10.2026 | 263,90 | 268,10 | 263,20 | 267,50 | 1,36% | 1.792,00 |
| 09.10.2026 | 262,80 | 265,70 | 262,50 | 263,90 | -0,45% | 2.562,00 |
| 08.10.2026 | 261,90 | 265,10 | 258,70 | 265,10 | 1,38% | 3.962,00 |
| 07.10.2026 | 257,70 | 262,20 | 256,80 | 261,50 | 1,36% | 13.871,00 |
| 06.10.2026 | 256,10 | 259,50 | 254,50 | 258,00 | 1,02% | 5.308,00 |
| 05.10.2026 | 255,10 | 256,10 | 253,50 | 255,40 | 0,20% | 1.570,00 |
| 02.10.2026 | 251,00 | 256,70 | 249,30 | 254,90 | 1,59% | 2.104,00 |
| 01.10.2026 | 251,40 | 251,40 | 247,40 | 250,90 | -0,24% | 2.726,00 |
| 30.09.2026 | 256,80 | 258,00 | 251,30 | 251,50 | -1,99% | 2.153,00 |
| 29.09.2026 | 259,20 | 259,50 | 255,70 | 256,60 | -0,96% | 1.147,00 |
| 28.09.2026 | 257,90 | 260,60 | 257,70 | 259,10 | 0,39% | 1.792,00 |
| 25.09.2026 | 258,90 | 260,90 | 256,30 | 258,10 | -0,39% | 1.061,00 |
| 24.09.2026 | 253,00 | 259,10 | 251,70 | 259,10 | 2,25% | 2.673,00 |
| 23.09.2026 | 253,90 | 255,50 | 252,30 | 253,40 | 0,24% | 1.331,00 |
| 22.09.2026 | 254,70 | 255,10 | 251,10 | 252,80 | -0,75% | 2.201,00 |
| 21.09.2026 | 253,90 | 255,30 | 249,90 | 254,70 | 0,91% | 2.154,00 |
| 18.09.2026 | 255,30 | 255,30 | 251,50 | 252,40 | -1,02% | 1.366,00 |
| 17.09.2026 | 256,00 | 258,10 | 255,00 | 255,00 | -0,27% | 1.052,00 |
| 16.09.2026 | 255,60 | 256,10 | 253,70 | 255,70 | 0,12% | 2.014,00 |
| 15.09.2026 | 253,40 | 256,90 | 252,90 | 255,40 | 0,51% | 1.312,00 |
| 14.09.2026 | 251,10 | 255,30 | 250,40 | 254,10 | 1,11% | 4.073,00 |
| 11.09.2026 | 249,60 | 252,90 | 249,60 | 251,30 | 0,96% | 1.797,00 |
| 10.09.2026 | 246,10 | 251,50 | 245,90 | 248,90 | 1,30% | 5.474,00 |
| 09.09.2026 | 247,10 | 247,70 | 243,90 | 245,70 | -0,81% | 5.636,00 |
| 08.09.2026 | 253,60 | 254,50 | 247,30 | 247,70 | -2,56% | 5.296,00 |
| 07.09.2026 | 260,50 | 261,30 | 253,50 | 254,20 | -2,42% | 4.258,00 |
| 04.09.2026 | 263,60 | 263,70 | 260,30 | 260,50 | -0,99% | 1.677,00 |
| 03.09.2026 | 260,10 | 263,60 | 259,90 | 263,10 | 1,08% | 4.436,00 |
| 02.09.2026 | 258,70 | 261,10 | 258,50 | 260,30 | 0,46% | 1.574,00 |
| 01.09.2026 | 256,20 | 260,30 | 255,40 | 259,10 | 0,39% | 3.255,00 |
| 31.08.2026 | 257,30 | 258,90 | 256,30 | 258,10 | 0,39% | 2.003,00 |
| 28.08.2026 | 256,30 | 258,30 | 255,10 | 257,10 | 0,39% | 5.960,00 |
| 27.08.2026 | 255,50 | 256,90 | 254,10 | 256,10 | 0,23% | 2.179,00 |
| 26.08.2026 | 253,70 | 256,10 | 253,70 | 255,50 | 0,67% | 2.141,00 |
| 25.08.2026 | 252,00 | 254,70 | 251,30 | 253,80 | 0,71% | 2.205,00 |
| 24.08.2026 | 250,80 | 252,50 | 248,90 | 252,00 | 0,48% | 1.546,00 |
| 21.08.2026 | 249,00 | 252,50 | 249,00 | 250,80 | 0,56% | 1.172,00 |
| 20.08.2026 | 249,50 | 249,90 | 248,70 | 249,40 | -0,68% | 147,00 |
| 19.08.2026 | 255,90 | 256,50 | 250,70 | 251,10 | -2,11% | 3.818,00 |
| 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 |