230,650€
1,10%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
Ask:
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 228,15 | 230,85 | 226,75 | 230,65 | 1,10% | 43,00 |
| 25.07.2024 | 228,95 | 228,95 | 225,90 | 228,15 | -0,48% | 185,00 |
| 24.07.2024 | 229,95 | 230,40 | 228,00 | 229,25 | -0,56% | 325,00 |
| 23.07.2024 | 230,75 | 231,55 | 229,40 | 230,55 | -0,13% | 172,00 |
| 22.07.2024 | 227,15 | 231,00 | 225,80 | 230,85 | 1,67% | 167,00 |
| 19.07.2024 | 232,85 | 233,30 | 225,85 | 227,05 | -2,57% | 1.213,00 |
| 18.07.2024 | 233,15 | 234,90 | 232,30 | 233,05 | -0,09% | 269,00 |
| 17.07.2024 | 235,05 | 235,05 | 229,60 | 233,25 | -0,77% | 611,00 |
| 16.07.2024 | 239,15 | 239,35 | 232,80 | 235,05 | -1,71% | 1.109,00 |
| 15.07.2024 | 239,05 | 241,80 | 238,20 | 239,15 | 0,08% | 926,00 |
| 12.07.2024 | 238,75 | 240,05 | 237,25 | 238,95 | 0,08% | 820,00 |
| 11.07.2024 | 238,75 | 241,35 | 236,95 | 238,75 | 0,00% | 437,00 |
| 10.07.2024 | 238,15 | 239,30 | 237,00 | 238,75 | 0,25% | 30,00 |
| 09.07.2024 | 239,05 | 239,95 | 237,55 | 238,15 | -0,38% | 224,00 |
| 08.07.2024 | 232,95 | 239,95 | 232,05 | 239,05 | 2,62% | 866,00 |
| 05.07.2024 | 234,00 | 234,85 | 232,10 | 232,95 | -0,49% | 95,00 |
| 04.07.2024 | 230,45 | 234,50 | 229,90 | 234,10 | 1,41% | 63,00 |
| 03.07.2024 | 234,55 | 234,65 | 229,10 | 230,85 | -1,35% | 503,00 |
| 02.07.2024 | 240,95 | 240,95 | 227,85 | 234,00 | -2,88% | 928,00 |
| 01.07.2024 | 237,05 | 242,15 | 236,55 | 240,95 | 1,82% | 1.574,00 |
| 28.06.2024 | 236,00 | 238,95 | 235,10 | 236,65 | 0,23% | 290,00 |
| 27.06.2024 | 236,15 | 236,20 | 234,70 | 236,10 | 0,23% | 4,00 |
| 26.06.2024 | 237,35 | 239,70 | 233,90 | 235,55 | -0,76% | 630,00 |
| 25.06.2024 | 237,55 | 238,70 | 235,20 | 237,35 | 0,13% | 440,00 |
| 24.06.2024 | 236,75 | 238,40 | 234,90 | 237,05 | 0,30% | 481,00 |
| 21.06.2024 | 235,35 | 236,35 | 232,85 | 236,35 | 0,64% | 394,00 |
| 20.06.2024 | 234,90 | 235,20 | 232,30 | 234,85 | 0,17% | 340,00 |
| 19.06.2024 | 234,15 | 234,45 | 231,90 | 234,45 | 0,34% | 45,00 |
| 18.06.2024 | 230,75 | 233,65 | 230,10 | 233,65 | 1,48% | 511,00 |
| 17.06.2024 | 227,40 | 230,25 | 225,75 | 230,25 | 1,59% | 297,00 |
| 14.06.2024 | 230,95 | 231,40 | 224,65 | 226,65 | -1,82% | 794,00 |
| 13.06.2024 | 233,95 | 234,80 | 229,65 | 230,85 | -1,41% | 199,00 |
| 12.06.2024 | 232,05 | 234,95 | 232,00 | 234,15 | 0,90% | 144,00 |
| 11.06.2024 | 232,00 | 235,05 | 231,00 | 232,05 | -0,22% | 398,00 |
| 10.06.2024 | 233,95 | 234,15 | 231,50 | 232,55 | -0,77% | 118,00 |
| 07.06.2024 | 234,50 | 235,35 | 232,60 | 234,35 | -0,06% | 127,00 |
| 06.06.2024 | 232,15 | 235,15 | 231,80 | 234,50 | 0,97% | 396,00 |
| 05.06.2024 | 229,80 | 232,35 | 229,30 | 232,25 | 1,07% | 56,00 |
| 04.06.2024 | 233,20 | 233,20 | 228,20 | 229,80 | -1,46% | 321,00 |
| 03.06.2024 | 229,30 | 234,25 | 229,30 | 233,20 | 1,66% | 1.402,00 |
| 31.05.2024 | 224,85 | 229,40 | 224,55 | 229,40 | 2,07% | 354,00 |
| 30.05.2024 | 224,55 | 225,70 | 223,25 | 224,75 | 0,25% | 56,00 |
| 29.05.2024 | 222,75 | 224,90 | 221,70 | 224,20 | 0,65% | 411,00 |
| 28.05.2024 | 226,70 | 227,05 | 222,40 | 222,75 | -1,74% | 1.080,00 |
| 27.05.2024 | 227,55 | 227,90 | 224,55 | 226,70 | -0,42% | 1.406,00 |
| 24.05.2024 | 225,65 | 228,10 | 222,85 | 227,65 | 0,89% | 110,00 |
| 23.05.2024 | 228,35 | 229,20 | 225,30 | 225,65 | -0,97% | 244,00 |
| 22.05.2024 | 226,65 | 228,60 | 226,10 | 227,85 | 0,53% | 1.364,00 |
| 21.05.2024 | 222,70 | 227,35 | 222,30 | 226,65 | 1,64% | 520,00 |
| 20.05.2024 | 226,15 | 226,35 | 222,90 | 223,00 | -1,39% | 836,00 |
| 17.05.2024 | 227,15 | 227,55 | 224,15 | 226,15 | -0,44% | 513,00 |
| 16.05.2024 | 225,95 | 228,95 | 225,25 | 227,15 | 0,53% | 332,00 |
| 15.05.2024 | 228,10 | 231,75 | 224,95 | 225,95 | -0,94% | 1.063,00 |
| 14.05.2024 | 235,60 | 235,60 | 224,35 | 228,10 | -3,18% | 2.399,00 |
| 13.05.2024 | 237,55 | 238,80 | 233,55 | 235,60 | -0,76% | 405,00 |
| 10.05.2024 | 234,15 | 237,85 | 232,85 | 237,40 | 1,60% | 694,00 |
| 09.05.2024 | 230,75 | 233,65 | 230,45 | 233,65 | 1,17% | 129,00 |
| 08.05.2024 | 229,65 | 232,05 | 229,30 | 230,95 | 0,57% | 999,00 |
| 07.05.2024 | 233,80 | 233,80 | 226,10 | 229,65 | -1,75% | 962,00 |
| 06.05.2024 | 230,25 | 234,20 | 229,20 | 233,75 | 1,52% | 694,00 |
| 03.05.2024 | 232,85 | 233,75 | 228,45 | 230,25 | -1,12% | 1.039,00 |
| 02.05.2024 | 233,20 | 234,45 | 231,20 | 232,85 | -0,06% | 111,00 |
| 30.04.2024 | 232,95 | 233,90 | 231,30 | 233,00 | 0,02% | 311,00 |
| 29.04.2024 | 230,75 | 233,85 | 230,65 | 232,95 | 1,08% | 679,00 |
| 26.04.2024 | 228,35 | 230,65 | 226,90 | 230,45 | 0,57% | 397,00 |
| 25.04.2024 | 232,05 | 232,80 | 225,95 | 229,15 | -1,21% | 186,00 |
| 24.04.2024 | 235,90 | 237,50 | 231,40 | 231,95 | -1,72% | 110,00 |
| 23.04.2024 | 232,05 | 236,10 | 230,40 | 236,00 | 1,70% | 619,00 |
| 22.04.2024 | 229,85 | 233,30 | 229,80 | 232,05 | 1,00% | 490,00 |
| 19.04.2024 | 228,15 | 230,25 | 226,40 | 229,75 | 0,24% | 479,00 |
| 18.04.2024 | 227,95 | 229,80 | 227,40 | 229,20 | 0,55% | 367,00 |
| 17.04.2024 | 230,15 | 233,10 | 225,95 | 227,95 | -1,00% | 395,00 |
| 16.04.2024 | 231,65 | 233,60 | 229,50 | 230,25 | -0,52% | 139,00 |
| 15.04.2024 | 230,35 | 234,15 | 230,35 | 231,45 | 0,74% | 370,00 |
| 12.04.2024 | 231,85 | 232,60 | 229,10 | 229,75 | -0,91% | 441,00 |
| 11.04.2024 | 234,70 | 234,85 | 229,45 | 231,85 | -1,17% | 331,00 |
| 10.04.2024 | 232,35 | 234,75 | 228,75 | 234,60 | 0,92% | 823,00 |
| 09.04.2024 | 237,85 | 238,25 | 231,10 | 232,45 | -2,27% | 779,00 |
| 08.04.2024 | 239,65 | 240,30 | 237,65 | 237,85 | -0,75% | 1.223,00 |
| 05.04.2024 | 240,05 | 243,05 | 238,50 | 239,65 | -0,17% | 693,00 |
| 04.04.2024 | 247,45 | 249,15 | 238,55 | 240,05 | -3,03% | 1.009,00 |
| 03.04.2024 | 251,55 | 252,45 | 246,65 | 247,55 | -1,59% | 189,00 |
| 02.04.2024 | 254,35 | 255,60 | 249,90 | 251,55 | -1,10% | 738,00 |
| 28.03.2024 | 252,90 | 255,10 | 249,40 | 254,35 | 0,53% | 375,00 |
| 27.03.2024 | 250,95 | 254,40 | 250,90 | 253,00 | 0,82% | 285,00 |
| 26.03.2024 | 247,90 | 251,35 | 247,65 | 250,95 | 1,23% | 654,00 |
| 25.03.2024 | 247,70 | 248,35 | 245,35 | 247,90 | 0,08% | 578,00 |
| 22.03.2024 | 250,35 | 251,85 | 247,20 | 247,70 | -1,06% | 498,00 |
| 21.03.2024 | 255,15 | 256,55 | 247,70 | 250,35 | -1,94% | 945,00 |
| 20.03.2024 | 256,30 | 257,20 | 252,30 | 255,30 | -0,82% | 7.772,00 |
| 19.03.2024 | 244,90 | 258,00 | 244,90 | 257,40 | 5,28% | 16.993,00 |
| 18.03.2024 | 245,80 | 248,00 | 239,00 | 244,50 | -0,45% | 11.029,00 |
| 15.03.2024 | 240,30 | 245,60 | 239,70 | 245,60 | 2,04% | 6.149,00 |
| 14.03.2024 | 239,70 | 241,00 | 237,90 | 240,70 | 0,33% | 1.943,00 |
| 13.03.2024 | 241,50 | 242,90 | 238,90 | 239,90 | -0,33% | 4.137,00 |
| 12.03.2024 | 241,70 | 241,70 | 238,30 | 240,70 | 0,25% | 4.991,00 |
| 11.03.2024 | 238,40 | 240,80 | 236,50 | 240,10 | 0,42% | 3.612,00 |
| 08.03.2024 | 242,00 | 243,10 | 238,10 | 239,10 | -1,56% | 4.419,00 |
| 07.03.2024 | 239,30 | 242,90 | 239,30 | 242,90 | 1,33% | 3.841,00 |
| 06.03.2024 | 239,50 | 239,90 | 237,90 | 239,70 | 0,38% | 3.253,00 |