200,600€
-0,67%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 201,85 | 202,55 | 200,25 | 200,85 | -0,54% | 363,00 |
| 05.06.2023 | 204,45 | 206,90 | 201,60 | 201,95 | -1,25% | 456,00 |
| 02.06.2023 | 205,95 | 206,55 | 203,05 | 204,50 | -0,49% | 532,00 |
| 01.06.2023 | 200,35 | 205,90 | 200,25 | 205,50 | 2,75% | 497,00 |
| 31.05.2023 | 199,95 | 203,15 | 198,90 | 200,00 | -0,22% | 1.085,00 |
| 30.05.2023 | 199,95 | 202,20 | 198,83 | 200,45 | 0,30% | 374,00 |
| 29.05.2023 | 199,70 | 200,75 | 198,85 | 199,85 | 0,18% | 44,00 |
| 26.05.2023 | 197,13 | 199,90 | 196,35 | 199,50 | 1,10% | 522,00 |
| 25.05.2023 | 195,27 | 197,60 | 194,85 | 197,33 | 1,05% | 661,00 |
| 24.05.2023 | 196,40 | 197,77 | 194,68 | 195,27 | -0,72% | 474,00 |
| 23.05.2023 | 195,58 | 198,93 | 195,27 | 196,70 | 0,59% | 410,00 |
| 22.05.2023 | 196,00 | 197,77 | 194,90 | 195,55 | -0,31% | 270,00 |
| 19.05.2023 | 192,50 | 197,30 | 192,30 | 196,15 | 2,00% | 893,00 |
| 18.05.2023 | 191,93 | 193,63 | 190,95 | 192,30 | 0,03% | 75,00 |
| 17.05.2023 | 190,50 | 192,58 | 189,00 | 192,25 | 1,09% | 352,00 |
| 16.05.2023 | 189,80 | 191,68 | 189,60 | 190,18 | -0,17% | 119,00 |
| 15.05.2023 | 191,27 | 192,33 | 190,00 | 190,50 | -0,14% | 112,00 |
| 12.05.2023 | 190,90 | 193,93 | 190,13 | 190,77 | 0,24% | 459,00 |
| 11.05.2023 | 190,18 | 192,68 | 187,88 | 190,33 | 0,50% | 813,00 |
| 10.05.2023 | 191,95 | 192,83 | 188,15 | 189,38 | -1,37% | 273,00 |
| 09.05.2023 | 189,63 | 192,38 | 188,45 | 192,00 | 1,24% | 364,00 |
| 08.05.2023 | 187,02 | 189,90 | 186,88 | 189,65 | 1,34% | 634,00 |
| 05.05.2023 | 188,05 | 188,63 | 185,75 | 187,15 | -0,19% | 514,00 |
| 04.05.2023 | 185,90 | 190,75 | 185,02 | 187,50 | -1,86% | 149,00 |
| 03.05.2023 | 190,65 | 193,33 | 190,02 | 191,05 | 0,26% | 563,00 |
| 02.05.2023 | 192,38 | 194,10 | 189,60 | 190,55 | -1,00% | 532,00 |
| 28.04.2023 | 190,58 | 193,73 | 189,77 | 192,48 | 1,05% | 424,00 |
| 27.04.2023 | 189,85 | 190,68 | 188,35 | 190,48 | 0,41% | 355,00 |
| 26.04.2023 | 189,70 | 190,90 | 188,55 | 189,70 | 0,09% | 160,00 |
| 25.04.2023 | 190,23 | 190,85 | 187,98 | 189,52 | -0,45% | 796,00 |
| 24.04.2023 | 187,60 | 190,75 | 186,52 | 190,38 | 1,26% | 1.198,00 |
| 21.04.2023 | 186,83 | 189,48 | 186,35 | 188,00 | 0,59% | 509,00 |
| 20.04.2023 | 183,93 | 187,52 | 183,58 | 186,90 | 1,44% | 386,00 |
| 19.04.2023 | 182,02 | 185,02 | 181,68 | 184,25 | 0,99% | 425,00 |
| 18.04.2023 | 180,23 | 182,52 | 179,83 | 182,45 | 1,29% | 7.371,00 |
| 17.04.2023 | 184,50 | 184,75 | 179,10 | 180,13 | -2,29% | 849,00 |
| 14.04.2023 | 183,80 | 185,18 | 182,05 | 184,35 | 0,27% | 306,00 |
| 13.04.2023 | 183,70 | 184,75 | 183,20 | 183,85 | 0,10% | 427,00 |
| 12.04.2023 | 182,63 | 184,30 | 182,10 | 183,68 | 0,56% | 385,00 |
| 11.04.2023 | 182,75 | 183,05 | 181,60 | 182,65 | 0,22% | 308,00 |
| 06.04.2023 | 179,33 | 182,95 | 179,13 | 182,25 | 1,46% | 2.955,00 |
| 05.04.2023 | 178,30 | 180,05 | 178,02 | 179,63 | 0,69% | 48,00 |
| 04.04.2023 | 176,95 | 179,40 | 176,52 | 178,40 | 0,78% | 2.518,00 |
| 03.04.2023 | 180,40 | 180,70 | 174,50 | 177,02 | -2,09% | 3.694,00 |
| 31.03.2023 | 177,90 | 181,98 | 177,83 | 180,80 | 1,67% | 1.126,00 |
| 30.03.2023 | 177,55 | 179,95 | 177,30 | 177,83 | 0,34% | 1.265,00 |
| 29.03.2023 | 176,30 | 177,73 | 175,35 | 177,23 | 0,95% | 1.354,00 |
| 28.03.2023 | 175,83 | 177,50 | 173,45 | 175,55 | -0,06% | 570,00 |
| 27.03.2023 | 172,70 | 176,08 | 172,23 | 175,65 | 1,93% | 1.596,00 |
| 24.03.2023 | 169,20 | 172,40 | 167,30 | 172,33 | 1,85% | 812,00 |
| 23.03.2023 | 170,70 | 171,55 | 168,50 | 169,20 | -0,65% | 15,00 |
| 22.03.2023 | 172,27 | 173,43 | 169,90 | 170,30 | -1,23% | 318,00 |
| 21.03.2023 | 170,13 | 172,55 | 169,15 | 172,43 | 1,68% | 215,00 |
| 20.03.2023 | 159,85 | 169,60 | 157,18 | 169,58 | 4,26% | 822,00 |
| 17.03.2023 | 167,08 | 168,23 | 162,25 | 162,65 | -2,58% | 890,00 |
| 16.03.2023 | 164,80 | 167,35 | 161,85 | 166,95 | 1,44% | 451,00 |
| 15.03.2023 | 168,55 | 169,05 | 162,20 | 164,58 | -2,34% | 590,00 |
| 14.03.2023 | 168,75 | 169,18 | 165,55 | 168,52 | -0,21% | 1.771,00 |
| 13.03.2023 | 173,30 | 174,63 | 167,75 | 168,88 | -2,44% | 921,00 |
| 10.03.2023 | 174,13 | 176,15 | 172,52 | 173,10 | -1,66% | 1.531,00 |
| 09.03.2023 | 179,98 | 183,25 | 175,70 | 176,02 | -3,65% | 6.544,00 |
| 08.03.2023 | 181,88 | 182,85 | 180,55 | 182,70 | 0,45% | 491,00 |
| 07.03.2023 | 182,73 | 183,25 | 180,00 | 181,88 | -0,45% | 1.330,00 |
| 06.03.2023 | 181,60 | 183,43 | 180,88 | 182,70 | -0,04% | 1.633,00 |
| 03.03.2023 | 184,95 | 184,95 | 181,27 | 182,77 | -1,19% | 2.061,00 |
| 02.03.2023 | 184,18 | 185,02 | 181,83 | 184,98 | 0,37% | 158,00 |
| 01.03.2023 | 184,80 | 185,70 | 183,50 | 184,30 | 0,68% | 6.276,00 |
| 28.02.2023 | 183,30 | 185,10 | 182,80 | 183,05 | 0,11% | 3.314,00 |
| 27.02.2023 | 183,30 | 185,05 | 182,55 | 182,85 | -0,16% | 2.839,00 |
| 24.02.2023 | 183,25 | 185,10 | 181,85 | 183,15 | 0,38% | 7.496,00 |
| 23.02.2023 | 182,65 | 183,65 | 179,75 | 182,45 | -0,03% | 5.184,00 |
| 22.02.2023 | 181,05 | 182,95 | 180,60 | 182,50 | 0,80% | 7.541,00 |
| 21.02.2023 | 181,95 | 182,55 | 179,70 | 181,05 | -0,74% | 3.199,00 |
| 20.02.2023 | 182,45 | 183,00 | 181,35 | 182,40 | -0,03% | 4.461,00 |
| 17.02.2023 | 180,65 | 182,45 | 179,10 | 182,45 | 0,91% | 4.859,00 |
| 16.02.2023 | 180,10 | 181,55 | 179,80 | 180,80 | 0,42% | 6.616,00 |
| 15.02.2023 | 179,45 | 180,90 | 178,20 | 180,05 | 0,11% | 6.292,00 |
| 14.02.2023 | 180,45 | 181,05 | 179,45 | 179,85 | -0,17% | 3.026,00 |
| 13.02.2023 | 178,55 | 180,95 | 178,20 | 180,15 | 0,81% | 5.807,00 |
| 10.02.2023 | 177,90 | 179,75 | 177,45 | 178,70 | 0,39% | 5.162,00 |
| 09.02.2023 | 181,70 | 182,85 | 177,30 | 178,00 | -2,04% | 10.007,00 |
| 08.02.2023 | 182,00 | 184,10 | 179,70 | 181,70 | 0,33% | 12.020,00 |
| 07.02.2023 | 178,70 | 182,15 | 178,60 | 181,10 | 1,54% | 6.819,00 |
| 06.02.2023 | 177,05 | 179,70 | 176,20 | 178,35 | -0,72% | 11.771,00 |
| 03.02.2023 | 179,15 | 180,20 | 177,55 | 179,65 | 0,50% | 9.076,00 |
| 02.02.2023 | 178,70 | 179,75 | 175,50 | 178,75 | 0,36% | 27.532,00 |
| 01.02.2023 | 184,80 | 186,00 | 175,30 | 178,10 | -3,99% | 56.350,00 |
| 31.01.2023 | 186,80 | 189,35 | 185,40 | 185,50 | -1,33% | 10.288,00 |
| 30.01.2023 | 187,00 | 188,60 | 186,75 | 188,00 | -0,11% | 2.926,00 |
| 27.01.2023 | 189,85 | 191,50 | 187,10 | 188,20 | -0,92% | 12.691,00 |
| 26.01.2023 | 189,95 | 190,00 | 188,50 | 189,95 | 0,13% | 6.435,00 |
| 25.01.2023 | 187,85 | 189,70 | 187,30 | 189,70 | 0,93% | 3.693,00 |
| 24.01.2023 | 186,25 | 188,60 | 185,55 | 187,95 | 1,16% | 4.442,00 |
| 23.01.2023 | 188,75 | 189,45 | 184,60 | 185,80 | -1,54% | 6.680,00 |
| 20.01.2023 | 189,35 | 189,35 | 187,25 | 188,70 | -0,16% | 4.938,00 |
| 19.01.2023 | 185,70 | 189,00 | 185,45 | 189,00 | 1,07% | 6.571,00 |
| 18.01.2023 | 182,75 | 188,20 | 182,50 | 187,00 | 2,33% | 13.519,00 |
| 17.01.2023 | 180,25 | 184,75 | 180,25 | 182,75 | 0,99% | 9.270,00 |
| 16.01.2023 | 185,00 | 185,70 | 179,20 | 180,95 | -2,19% | 18.022,00 |
| 13.01.2023 | 182,65 | 185,10 | 180,65 | 185,00 | 1,20% | 7.918,00 |