266,100€
-0,04%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 266,20 | 267,90 | 265,30 | 266,10 | -0,04% | - |
| 24.06.2025 | 270,30 | 272,60 | 266,00 | 266,20 | -0,93% | 149,00 |
| 23.06.2025 | 267,20 | 268,90 | 265,30 | 268,70 | 0,41% | 8,00 |
| 20.06.2025 | 266,30 | 270,90 | 266,30 | 267,60 | 0,56% | 105,00 |
| 19.06.2025 | 267,30 | 267,90 | 265,40 | 266,10 | -0,41% | 23,00 |
| 18.06.2025 | 267,00 | 269,00 | 266,70 | 267,20 | 0,07% | 66,00 |
| 17.06.2025 | 269,10 | 269,30 | 266,40 | 267,00 | -0,85% | 186,00 |
| 16.06.2025 | 267,70 | 270,50 | 267,50 | 269,30 | 0,60% | 3.195,00 |
| 13.06.2025 | 264,30 | 269,10 | 264,30 | 267,70 | -0,89% | 534,00 |
| 12.06.2025 | 272,90 | 272,90 | 267,60 | 270,10 | -0,95% | 443,00 |
| 11.06.2025 | 275,30 | 276,00 | 272,70 | 272,70 | -1,23% | 73,00 |
| 10.06.2025 | 282,10 | 282,70 | 275,60 | 276,10 | -2,13% | 281,00 |
| 09.06.2025 | 283,20 | 285,50 | 281,20 | 282,10 | -0,39% | 261,00 |
| 06.06.2025 | 278,50 | 284,70 | 278,50 | 283,20 | 1,61% | 257,00 |
| 05.06.2025 | 279,70 | 281,40 | 278,10 | 278,70 | -0,32% | 134,00 |
| 04.06.2025 | 281,40 | 283,80 | 278,00 | 279,60 | -0,53% | 870,00 |
| 03.06.2025 | 281,70 | 283,00 | 280,50 | 281,10 | -0,43% | 87,00 |
| 02.06.2025 | 278,90 | 282,90 | 275,90 | 282,30 | 1,22% | 90,00 |
| 30.05.2025 | 277,40 | 279,70 | 276,80 | 278,90 | 0,54% | 16,00 |
| 29.05.2025 | 277,80 | 280,80 | 276,10 | 277,40 | -0,18% | 152,00 |
| 28.05.2025 | 279,60 | 280,40 | 277,00 | 277,90 | -0,64% | 74,00 |
| 27.05.2025 | 279,60 | 280,60 | 278,00 | 279,70 | -0,07% | 125,00 |
| 26.05.2025 | 276,00 | 281,90 | 276,00 | 279,90 | 1,34% | 117,00 |
| 23.05.2025 | 281,20 | 281,80 | 272,80 | 276,20 | -1,74% | 194,00 |
| 22.05.2025 | 278,70 | 281,60 | 274,40 | 281,10 | 0,93% | 181,00 |
| 21.05.2025 | 278,50 | 282,10 | 275,50 | 278,50 | -0,07% | 82,00 |
| 20.05.2025 | 280,10 | 281,40 | 277,40 | 278,70 | -0,50% | 146,00 |
| 19.05.2025 | 276,10 | 280,30 | 276,10 | 280,10 | 0,86% | 662,00 |
| 16.05.2025 | 276,90 | 281,60 | 275,70 | 277,70 | 0,29% | 757,00 |
| 15.05.2025 | 269,70 | 276,90 | 268,20 | 276,90 | 2,59% | 580,00 |
| 14.05.2025 | 269,00 | 270,40 | 265,00 | 269,90 | 0,26% | 820,00 |
| 13.05.2025 | 280,10 | 281,80 | 266,30 | 269,20 | -4,17% | 1.471,00 |
| 12.05.2025 | 284,50 | 284,80 | 274,60 | 280,90 | -0,21% | 747,00 |
| 09.05.2025 | 280,80 | 282,20 | 277,70 | 281,50 | 0,14% | 386,00 |
| 08.05.2025 | 281,20 | 283,00 | 277,30 | 281,10 | -2,50% | 943,00 |
| 07.05.2025 | 289,50 | 290,90 | 286,10 | 288,30 | -0,48% | 586,00 |
| 06.05.2025 | 292,80 | 293,40 | 286,60 | 289,70 | -1,06% | 1.237,00 |
| 05.05.2025 | 282,90 | 294,30 | 282,90 | 292,80 | 3,06% | 1.187,00 |
| 02.05.2025 | 282,40 | 285,60 | 281,90 | 284,10 | 0,53% | 436,00 |
| 30.04.2025 | 279,20 | 282,70 | 279,10 | 282,60 | 1,04% | 42,00 |
| 29.04.2025 | 275,80 | 279,90 | 272,10 | 279,70 | 1,41% | 771,00 |
| 28.04.2025 | 280,30 | 280,90 | 274,00 | 275,80 | -2,09% | 440,00 |
| 25.04.2025 | 281,30 | 282,00 | 278,10 | 281,70 | 0,18% | 622,00 |
| 24.04.2025 | 281,20 | 284,50 | 279,50 | 281,20 | 0,00% | 526,00 |
| 23.04.2025 | 287,80 | 287,80 | 278,20 | 281,20 | -0,53% | 488,00 |
| 22.04.2025 | 278,30 | 283,10 | 274,90 | 282,70 | 1,51% | 86,00 |
| 17.04.2025 | 277,90 | 279,90 | 275,10 | 278,50 | 1,02% | 163,00 |
| 16.04.2025 | 277,20 | 277,50 | 272,50 | 275,70 | -0,54% | 589,00 |
| 15.04.2025 | 270,80 | 277,60 | 270,10 | 277,20 | 2,36% | 821,00 |
| 14.04.2025 | 265,80 | 272,00 | 265,80 | 270,80 | 1,96% | 247,00 |
| 11.04.2025 | 264,20 | 266,50 | 259,40 | 265,60 | 0,68% | 519,00 |
| 10.04.2025 | 270,30 | 271,60 | 257,90 | 263,80 | -3,19% | 691,00 |
| 09.04.2025 | 251,90 | 274,80 | 246,80 | 272,50 | 8,44% | 1.514,00 |
| 08.04.2025 | 248,00 | 258,90 | 247,80 | 251,30 | 1,33% | 1.165,00 |
| 07.04.2025 | 261,70 | 263,00 | 235,20 | 248,00 | -5,69% | 2.604,00 |
| 04.04.2025 | 278,85 | 281,45 | 262,50 | 262,95 | -5,74% | 1.149,00 |
| 03.04.2025 | 278,75 | 281,70 | 273,00 | 278,95 | -0,18% | 439,00 |
| 02.04.2025 | 277,95 | 279,75 | 276,30 | 279,45 | 0,54% | 232,00 |
| 01.04.2025 | 275,95 | 279,10 | 274,80 | 277,95 | 0,69% | 278,00 |
| 31.03.2025 | 277,45 | 277,45 | 272,20 | 276,05 | -0,47% | 423,00 |
| 28.03.2025 | 277,35 | 279,15 | 275,70 | 277,35 | -0,09% | 833,00 |
| 27.03.2025 | 275,75 | 278,70 | 273,50 | 277,60 | 0,69% | 439,00 |
| 26.03.2025 | 276,85 | 279,40 | 275,05 | 275,70 | -0,42% | 449,00 |
| 25.03.2025 | 274,25 | 277,10 | 272,85 | 276,85 | 0,91% | 110,00 |
| 24.03.2025 | 272,70 | 278,10 | 272,70 | 274,35 | 0,61% | 332,00 |
| 21.03.2025 | 270,65 | 272,95 | 268,65 | 272,70 | 0,57% | 557,00 |
| 20.03.2025 | 272,05 | 273,25 | 269,20 | 271,15 | -0,35% | 893,00 |
| 19.03.2025 | 275,85 | 276,20 | 269,85 | 272,10 | -1,34% | 641,00 |
| 18.03.2025 | 273,75 | 277,70 | 273,65 | 275,80 | 0,77% | 615,00 |
| 17.03.2025 | 274,65 | 276,25 | 270,90 | 273,70 | -0,49% | 261,00 |
| 14.03.2025 | 274,15 | 277,30 | 270,50 | 275,05 | 0,35% | 737,00 |
| 13.03.2025 | 272,80 | 280,40 | 271,35 | 274,10 | 0,51% | 1.093,00 |
| 12.03.2025 | 269,30 | 274,85 | 268,40 | 272,70 | 1,87% | 498,00 |
| 11.03.2025 | 266,55 | 271,40 | 266,20 | 267,70 | 0,54% | 499,00 |
| 10.03.2025 | 268,05 | 268,30 | 261,50 | 266,25 | -0,71% | 386,00 |
| 07.03.2025 | 264,60 | 268,80 | 261,35 | 268,15 | 1,28% | 304,00 |
| 06.03.2025 | 268,45 | 271,85 | 262,80 | 264,75 | -1,40% | 521,00 |
| 05.03.2025 | 265,05 | 269,00 | 262,45 | 268,50 | 1,30% | 443,00 |
| 04.03.2025 | 263,95 | 265,75 | 260,50 | 265,05 | 0,42% | 769,00 |
| 03.03.2025 | 256,85 | 265,85 | 255,60 | 263,95 | 2,80% | 1.900,00 |
| 28.02.2025 | 252,70 | 256,75 | 252,45 | 256,75 | 1,28% | 1.416,00 |
| 27.02.2025 | 252,10 | 255,80 | 251,25 | 253,50 | 0,56% | 329,00 |
| 26.02.2025 | 247,50 | 254,25 | 247,50 | 252,10 | 1,82% | 1.113,00 |
| 25.02.2025 | 248,20 | 249,60 | 246,90 | 247,60 | -0,28% | 279,00 |
| 24.02.2025 | 247,05 | 249,60 | 246,45 | 248,30 | 1,26% | 385,00 |
| 21.02.2025 | 245,50 | 246,55 | 243,20 | 245,20 | -0,08% | 1.900,00 |
| 20.02.2025 | 248,85 | 249,75 | 244,40 | 245,40 | -1,39% | 1.120,00 |
| 19.02.2025 | 256,25 | 256,60 | 247,50 | 248,85 | -2,85% | 2.901,00 |
| 18.02.2025 | 255,75 | 257,00 | 253,30 | 256,15 | 0,22% | 2.684,00 |
| 17.02.2025 | 250,75 | 255,65 | 249,05 | 255,60 | 1,85% | 2.007,00 |
| 14.02.2025 | 255,70 | 256,65 | 249,85 | 250,95 | -1,93% | 2.899,00 |
| 13.02.2025 | 256,60 | 258,40 | 251,60 | 255,90 | -0,27% | 3.777,00 |
| 12.02.2025 | 254,45 | 257,40 | 253,20 | 256,60 | 0,88% | 863,00 |
| 11.02.2025 | 253,75 | 255,45 | 252,25 | 254,35 | 0,24% | 786,00 |
| 10.02.2025 | 253,20 | 254,50 | 252,00 | 253,75 | 0,46% | 874,00 |
| 07.02.2025 | 253,25 | 256,50 | 252,00 | 252,60 | -0,34% | 388,00 |
| 06.02.2025 | 258,85 | 260,30 | 251,00 | 253,45 | -2,16% | 3.602,00 |
| 05.02.2025 | 256,80 | 260,30 | 254,80 | 259,05 | 0,76% | 340,00 |
| 04.02.2025 | 253,70 | 257,45 | 252,45 | 257,10 | 1,22% | 283,00 |
| 03.02.2025 | 253,75 | 254,45 | 246,45 | 254,00 | -0,14% | 625,00 |