251,000€
0,97%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 248,50 | 251,50 | 248,30 | 250,50 | 0,76% | 580,00 |
| 19.02.2026 | 245,90 | 249,10 | 244,40 | 248,60 | 1,89% | 304,00 |
| 18.02.2026 | 248,40 | 250,30 | 243,90 | 244,00 | -1,81% | 2.721,00 |
| 17.02.2026 | 246,60 | 250,00 | 245,70 | 248,50 | 0,28% | 181,00 |
| 16.02.2026 | 248,30 | 249,00 | 246,20 | 247,80 | 0,20% | 435,00 |
| 13.02.2026 | 250,00 | 251,40 | 246,00 | 247,30 | -0,92% | 641,00 |
| 12.02.2026 | 246,40 | 249,90 | 244,40 | 249,60 | 2,34% | 598,00 |
| 11.02.2026 | 243,20 | 245,70 | 241,60 | 243,90 | 0,45% | 715,00 |
| 10.02.2026 | 245,90 | 246,10 | 242,10 | 242,80 | -1,22% | 779,00 |
| 09.02.2026 | 250,70 | 251,20 | 245,10 | 245,80 | -1,40% | 984,00 |
| 06.02.2026 | 247,60 | 249,70 | 245,90 | 249,30 | 1,05% | 154,00 |
| 05.02.2026 | 249,20 | 251,00 | 241,40 | 246,70 | -1,16% | 221,00 |
| 04.02.2026 | 243,90 | 250,20 | 242,80 | 249,60 | 2,76% | 1.205,00 |
| 03.02.2026 | 245,90 | 246,90 | 240,40 | 242,90 | -1,06% | 518,00 |
| 02.02.2026 | 238,80 | 246,00 | 237,80 | 245,50 | 2,33% | 1.478,00 |
| 30.01.2026 | 238,60 | 240,70 | 237,80 | 239,90 | 0,54% | 81,00 |
| 29.01.2026 | 235,70 | 239,30 | 235,50 | 238,60 | 1,49% | 832,00 |
| 28.01.2026 | 237,50 | 237,90 | 234,80 | 235,10 | -1,22% | 96,00 |
| 27.01.2026 | 239,80 | 239,80 | 235,90 | 238,00 | 0,51% | 509,00 |
| 26.01.2026 | 234,80 | 237,40 | 233,20 | 236,80 | 0,85% | 468,00 |
| 23.01.2026 | 236,30 | 237,00 | 233,30 | 234,80 | -0,59% | 966,00 |
| 22.01.2026 | 239,40 | 241,80 | 235,40 | 236,20 | -1,30% | 1.857,00 |
| 21.01.2026 | 243,40 | 244,30 | 234,70 | 239,30 | -1,24% | 5.274,00 |
| 20.01.2026 | 245,50 | 245,50 | 241,40 | 242,30 | -1,30% | 711,00 |
| 19.01.2026 | 245,10 | 245,90 | 242,70 | 245,50 | -0,12% | 2.908,00 |
| 16.01.2026 | 242,80 | 246,50 | 242,00 | 245,80 | 0,94% | 225,00 |
| 15.01.2026 | 245,40 | 246,00 | 243,50 | 243,50 | -0,45% | 435,00 |
| 14.01.2026 | 242,50 | 244,80 | 239,50 | 244,60 | 0,87% | 1.052,00 |
| 13.01.2026 | 246,50 | 247,40 | 241,90 | 242,50 | -1,62% | 3.524,00 |
| 12.01.2026 | 248,70 | 248,70 | 244,50 | 246,50 | -0,52% | 1.610,00 |
| 09.01.2026 | 252,00 | 252,00 | 244,70 | 247,80 | -1,08% | 3.450,00 |
| 08.01.2026 | 248,20 | 251,30 | 246,70 | 250,50 | 0,80% | 904,00 |
| 07.01.2026 | 253,10 | 253,10 | 245,10 | 248,50 | -1,47% | 3.158,00 |
| 06.01.2026 | 256,90 | 259,00 | 250,90 | 252,20 | -1,68% | 1.822,00 |
| 05.01.2026 | 260,40 | 261,60 | 251,30 | 256,50 | -0,81% | 2.541,00 |
| 02.01.2026 | 266,50 | 268,00 | 257,20 | 258,60 | -3,04% | 1.103,00 |
| 30.12.2025 | 267,70 | 267,90 | 266,40 | 266,70 | -0,37% | 2,00 |
| 29.12.2025 | 267,40 | 269,30 | 264,70 | 267,70 | 0,34% | 610,00 |
| 23.12.2025 | 265,60 | 267,20 | 265,00 | 266,80 | 0,64% | 165,00 |
| 22.12.2025 | 264,20 | 265,70 | 262,30 | 265,10 | 1,11% | 489,00 |
| 19.12.2025 | 260,20 | 262,90 | 259,90 | 262,20 | 0,81% | 56,00 |
| 18.12.2025 | 259,00 | 261,10 | 257,20 | 260,10 | 0,04% | 172,00 |
| 17.12.2025 | 262,00 | 262,90 | 258,70 | 260,00 | -0,50% | 157,00 |
| 16.12.2025 | 261,00 | 263,40 | 259,90 | 261,30 | 0,00% | 390,00 |
| 15.12.2025 | 259,30 | 262,30 | 259,20 | 261,30 | 0,73% | 203,00 |
| 12.12.2025 | 258,40 | 261,70 | 258,10 | 259,40 | 0,50% | 635,00 |
| 11.12.2025 | 256,40 | 258,30 | 255,00 | 258,10 | 0,62% | 376,00 |
| 10.12.2025 | 254,60 | 256,80 | 251,80 | 256,50 | 0,98% | 518,00 |
| 09.12.2025 | 251,10 | 254,70 | 251,10 | 254,00 | 1,15% | 579,00 |
| 08.12.2025 | 252,70 | 252,80 | 248,80 | 251,10 | -0,59% | 1.443,00 |
| 05.12.2025 | 254,30 | 255,40 | 249,50 | 252,60 | -0,67% | 2.061,00 |
| 04.12.2025 | 253,30 | 254,80 | 251,70 | 254,30 | 0,63% | 702,00 |
| 03.12.2025 | 256,90 | 257,70 | 251,60 | 252,70 | -1,67% | 1.154,00 |
| 02.12.2025 | 257,20 | 257,90 | 255,90 | 257,00 | 0,00% | 51,00 |
| 01.12.2025 | 259,30 | 260,50 | 256,30 | 257,00 | -0,89% | 291,00 |
| 28.11.2025 | 259,30 | 259,70 | 256,50 | 259,30 | 0,04% | 574,00 |
| 27.11.2025 | 259,70 | 259,80 | 257,40 | 259,20 | 0,39% | 212,00 |
| 26.11.2025 | 259,50 | 261,00 | 257,20 | 258,20 | -0,19% | 429,00 |
| 25.11.2025 | 255,10 | 259,60 | 252,60 | 258,70 | 1,49% | 289,00 |
| 24.11.2025 | 256,00 | 257,20 | 253,50 | 254,90 | -0,51% | 334,00 |
| 21.11.2025 | 251,70 | 257,10 | 251,70 | 256,20 | 1,51% | 266,00 |
| 20.11.2025 | 253,80 | 254,70 | 251,90 | 252,40 | -0,16% | 1.237,00 |
| 19.11.2025 | 254,50 | 255,10 | 252,70 | 252,80 | -0,71% | 478,00 |
| 18.11.2025 | 256,10 | 256,10 | 253,40 | 254,60 | -0,74% | 596,00 |
| 17.11.2025 | 259,60 | 261,20 | 255,80 | 256,50 | -0,74% | 303,00 |
| 14.11.2025 | 262,30 | 262,80 | 256,30 | 258,40 | -0,88% | 460,00 |
| 13.11.2025 | 259,80 | 262,80 | 259,10 | 260,70 | 0,77% | 1.032,00 |
| 12.11.2025 | 261,40 | 262,40 | 257,50 | 258,70 | -0,65% | 1.504,00 |
| 11.11.2025 | 259,20 | 261,70 | 257,60 | 260,40 | 0,62% | 1.185,00 |
| 10.11.2025 | 250,60 | 259,80 | 250,10 | 258,80 | 4,78% | 2.422,00 |
| 07.11.2025 | 249,90 | 250,80 | 246,10 | 247,00 | -1,36% | 295,00 |
| 06.11.2025 | 253,30 | 253,70 | 248,30 | 250,40 | -1,34% | 1.413,00 |
| 05.11.2025 | 247,30 | 254,10 | 247,00 | 253,80 | 3,21% | 729,00 |
| 04.11.2025 | 247,50 | 247,50 | 243,40 | 245,90 | -0,45% | 194,00 |
| 03.11.2025 | 248,50 | 249,80 | 245,40 | 247,00 | -0,44% | 2.951,00 |
| 31.10.2025 | 252,30 | 252,60 | 245,00 | 248,10 | -1,59% | 759,00 |
| 30.10.2025 | 252,10 | 252,80 | 249,10 | 252,10 | 0,08% | 1.473,00 |
| 29.10.2025 | 252,70 | 253,30 | 249,70 | 251,90 | -0,71% | 1.122,00 |
| 28.10.2025 | 256,50 | 256,90 | 251,70 | 253,70 | -0,98% | 1.237,00 |
| 27.10.2025 | 256,20 | 259,50 | 254,50 | 256,20 | 0,20% | 952,00 |
| 24.10.2025 | 256,50 | 257,30 | 254,20 | 255,70 | 0,04% | 151,00 |
| 23.10.2025 | 256,40 | 257,70 | 255,10 | 255,60 | -0,47% | 872,00 |
| 22.10.2025 | 255,00 | 256,90 | 254,40 | 256,80 | 0,90% | 338,00 |
| 21.10.2025 | 255,20 | 255,30 | 254,10 | 254,50 | -0,31% | 568,00 |
| 20.10.2025 | 252,40 | 255,90 | 250,60 | 255,30 | 1,63% | 1.521,00 |
| 17.10.2025 | 253,00 | 253,10 | 248,70 | 251,20 | -0,71% | 2.204,00 |
| 16.10.2025 | 260,00 | 260,60 | 252,80 | 253,00 | -2,09% | 1.932,00 |
| 15.10.2025 | 263,00 | 263,70 | 258,40 | 258,40 | -1,37% | 177,00 |
| 14.10.2025 | 259,80 | 262,40 | 257,50 | 262,00 | 0,69% | 214,00 |
| 13.10.2025 | 262,60 | 264,50 | 258,90 | 260,20 | -0,57% | 575,00 |
| 10.10.2025 | 264,10 | 265,00 | 261,30 | 261,70 | -0,76% | 948,00 |
| 09.10.2025 | 269,30 | 270,20 | 262,50 | 263,70 | -1,93% | 1.465,00 |
| 08.10.2025 | 266,20 | 269,90 | 265,50 | 268,90 | 1,09% | 1.979,00 |
| 07.10.2025 | 266,50 | 268,60 | 264,80 | 266,00 | -0,11% | 1.115,00 |
| 06.10.2025 | 256,90 | 266,80 | 256,90 | 266,30 | 4,97% | 1.201,00 |
| 03.10.2025 | 258,10 | 258,50 | 253,70 | 253,70 | -1,48% | 67,00 |
| 02.10.2025 | 257,60 | 259,30 | 256,20 | 257,50 | 0,55% | 335,00 |
| 01.10.2025 | 256,70 | 257,20 | 254,90 | 256,10 | -0,19% | 82,00 |
| 30.09.2025 | 255,30 | 256,70 | 253,50 | 256,60 | 0,75% | 259,00 |
| 29.09.2025 | 255,20 | 256,20 | 254,10 | 254,70 | -0,12% | 168,00 |