249,200€
-0,44%
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 |
|---|---|---|---|---|---|---|
| 29.08.2025 | 249,80 | 250,60 | 248,90 | 249,30 | -0,40% | 374,00 |
| 28.08.2025 | 250,70 | 251,80 | 249,00 | 250,30 | -0,20% | 84,00 |
| 27.08.2025 | 250,60 | 251,10 | 248,30 | 250,80 | 0,12% | 81,00 |
| 26.08.2025 | 252,30 | 252,30 | 248,20 | 250,50 | -0,79% | 652,00 |
| 25.08.2025 | 253,70 | 253,90 | 251,60 | 252,50 | -0,43% | 104,00 |
| 22.08.2025 | 255,50 | 256,10 | 252,20 | 253,60 | -0,74% | 747,00 |
| 21.08.2025 | 254,90 | 255,90 | 253,70 | 255,50 | 0,20% | 271,00 |
| 20.08.2025 | 252,50 | 256,20 | 251,70 | 255,00 | 1,03% | 545,00 |
| 19.08.2025 | 252,50 | 253,30 | 251,10 | 252,40 | -0,16% | 843,00 |
| 18.08.2025 | 256,40 | 256,50 | 251,50 | 252,80 | -1,33% | 1.340,00 |
| 15.08.2025 | 256,70 | 257,60 | 254,60 | 256,20 | -0,19% | 128,00 |
| 14.08.2025 | 257,60 | 260,80 | 254,90 | 256,70 | -0,35% | 182,00 |
| 13.08.2025 | 257,20 | 258,70 | 255,00 | 257,60 | 0,31% | 193,00 |
| 12.08.2025 | 266,80 | 267,40 | 255,50 | 256,80 | -3,71% | 1.861,00 |
| 11.08.2025 | 267,10 | 268,30 | 264,90 | 266,70 | -0,07% | 349,00 |
| 08.08.2025 | 277,10 | 277,40 | 263,00 | 266,90 | -3,47% | 970,00 |
| 07.08.2025 | 271,40 | 279,40 | 271,40 | 276,50 | 1,88% | 392,00 |
| 06.08.2025 | 269,90 | 272,50 | 269,40 | 271,40 | 0,71% | 497,00 |
| 05.08.2025 | 267,00 | 270,10 | 266,40 | 269,50 | 0,94% | 104,00 |
| 04.08.2025 | 262,20 | 267,30 | 260,70 | 267,00 | 1,95% | 70,00 |
| 01.08.2025 | 266,00 | 266,00 | 260,80 | 261,90 | -1,50% | 546,00 |
| 31.07.2025 | 265,30 | 267,10 | 264,20 | 265,90 | 0,23% | 294,00 |
| 30.07.2025 | 267,90 | 268,70 | 264,70 | 265,30 | -1,04% | 522,00 |
| 29.07.2025 | 266,50 | 268,90 | 265,60 | 268,10 | 0,64% | 113,00 |
| 28.07.2025 | 268,50 | 271,70 | 264,80 | 266,40 | -0,71% | 213,00 |
| 25.07.2025 | 269,30 | 269,60 | 265,60 | 268,30 | -0,41% | 79,00 |
| 24.07.2025 | 272,70 | 273,00 | 268,10 | 269,40 | -1,21% | 85,00 |
| 23.07.2025 | 267,90 | 272,80 | 267,90 | 272,70 | 1,68% | 100,00 |
| 22.07.2025 | 267,40 | 268,20 | 265,80 | 268,20 | 0,30% | 22,00 |
| 21.07.2025 | 265,30 | 269,30 | 264,00 | 267,40 | 0,87% | 293,00 |
| 18.07.2025 | 265,50 | 268,10 | 264,90 | 265,10 | -0,23% | 82,00 |
| 17.07.2025 | 266,30 | 267,00 | 263,70 | 265,70 | -0,23% | 40,00 |
| 16.07.2025 | 262,60 | 266,40 | 261,20 | 266,30 | 1,37% | 129,00 |
| 15.07.2025 | 263,30 | 264,10 | 260,80 | 262,70 | -0,23% | 148,00 |
| 14.07.2025 | 261,20 | 264,00 | 261,20 | 263,30 | -0,45% | 200,00 |
| 11.07.2025 | 265,40 | 266,30 | 263,00 | 264,50 | -0,34% | 76,00 |
| 10.07.2025 | 269,30 | 269,40 | 265,10 | 265,40 | -1,41% | 201,00 |
| 09.07.2025 | 269,50 | 271,50 | 268,00 | 269,20 | 0,00% | 852,00 |
| 08.07.2025 | 269,10 | 270,10 | 266,10 | 269,20 | 0,11% | 332,00 |
| 07.07.2025 | 265,90 | 269,90 | 265,90 | 268,90 | 1,13% | 168,00 |
| 04.07.2025 | 265,50 | 266,90 | 264,30 | 265,90 | 0,08% | 67,00 |
| 03.07.2025 | 264,50 | 266,80 | 263,10 | 265,70 | 0,61% | 133,00 |
| 02.07.2025 | 266,60 | 269,80 | 262,90 | 264,10 | -0,90% | 131,00 |
| 01.07.2025 | 268,50 | 269,30 | 265,60 | 266,50 | -0,71% | - |
| 30.06.2025 | 266,90 | 269,10 | 265,40 | 268,40 | 0,64% | - |
| 27.06.2025 | 265,30 | 268,40 | 264,20 | 266,70 | 0,64% | - |
| 26.06.2025 | 266,40 | 267,40 | 263,30 | 265,00 | -0,45% | - |
| 25.06.2025 | 266,20 | 267,90 | 265,10 | 266,20 | 0,00% | - |
| 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 |