279,900€
-0,43%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 280,80 | 282,20 | 277,70 | 280,00 | -0,39% | 87,00 |
| 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 |
| 31.01.2025 | 258,65 | 259,50 | 252,75 | 254,35 | -1,66% | 707,00 |
| 30.01.2025 | 259,95 | 262,05 | 257,85 | 258,65 | -0,50% | 378,00 |
| 29.01.2025 | 262,15 | 262,80 | 259,20 | 259,95 | -0,82% | 613,00 |
| 28.01.2025 | 262,30 | 262,80 | 258,90 | 262,10 | -0,19% | 699,00 |
| 27.01.2025 | 257,85 | 263,00 | 255,45 | 262,60 | 1,76% | 152,00 |
| 24.01.2025 | 262,30 | 262,50 | 257,35 | 258,05 | -1,62% | 215,00 |
| 23.01.2025 | 260,45 | 262,50 | 258,55 | 262,30 | 0,75% | 824,00 |
| 22.01.2025 | 254,75 | 264,10 | 254,75 | 260,35 | 2,24% | 1.303,00 |
| 21.01.2025 | 255,25 | 256,40 | 253,55 | 254,65 | -0,24% | 1.088,00 |
| 20.01.2025 | 254,25 | 256,00 | 253,25 | 255,25 | 0,39% | 108,00 |
| 17.01.2025 | 253,55 | 255,15 | 252,75 | 254,25 | 0,28% | 490,00 |
| 16.01.2025 | 248,00 | 253,60 | 247,05 | 253,55 | 2,24% | 876,00 |
| 15.01.2025 | 246,70 | 248,10 | 244,85 | 248,00 | 0,49% | 140,00 |
| 14.01.2025 | 248,45 | 248,75 | 244,90 | 246,80 | -0,50% | 65,00 |
| 13.01.2025 | 251,05 | 251,05 | 244,70 | 248,05 | -1,23% | 800,00 |
| 10.01.2025 | 254,45 | 259,45 | 249,90 | 251,15 | -1,36% | 564,00 |
| 09.01.2025 | 254,75 | 256,35 | 252,20 | 254,60 | -0,16% | 228,00 |
| 08.01.2025 | 253,35 | 255,65 | 252,90 | 255,00 | 0,67% | 435,00 |
| 07.01.2025 | 249,65 | 254,55 | 246,65 | 253,30 | 1,50% | 180,00 |
| 06.01.2025 | 250,85 | 252,20 | 247,85 | 249,55 | -0,56% | 69,00 |
| 03.01.2025 | 246,60 | 252,60 | 246,05 | 250,95 | 1,76% | 591,00 |
| 02.01.2025 | 241,40 | 247,55 | 241,15 | 246,60 | 2,15% | 135,00 |
| 30.12.2024 | 244,05 | 244,40 | 241,30 | 241,40 | -0,92% | 262,00 |
| 27.12.2024 | 245,30 | 245,40 | 241,05 | 243,65 | -0,67% | 518,00 |
| 23.12.2024 | 244,15 | 245,50 | 243,10 | 245,30 | 0,55% | 131,00 |
| 20.12.2024 | 246,35 | 246,35 | 241,35 | 243,95 | -0,97% | 211,00 |
| 19.12.2024 | 245,00 | 247,05 | 244,70 | 246,35 | 0,51% | 657,00 |
| 18.12.2024 | 251,15 | 251,40 | 244,50 | 245,10 | -2,41% | 885,00 |
| 17.12.2024 | 252,80 | 255,00 | 250,95 | 251,15 | -0,65% | 83,00 |
| 16.12.2024 | 255,65 | 256,30 | 252,55 | 252,80 | -1,04% | 293,00 |
| 13.12.2024 | 251,30 | 257,55 | 251,20 | 255,45 | 1,65% | 369,00 |
| 12.12.2024 | 253,05 | 253,75 | 250,50 | 251,30 | -0,81% | 45,00 |
| 11.12.2024 | 253,05 | 255,80 | 252,35 | 253,35 | 0,12% | 122,00 |