262,750€
-5,66%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 279,10 | 281,10 | 262,20 | 262,50 | -5,75% | 17.655,00 |
| 03.04.2025 | 274,90 | 281,80 | 273,20 | 278,50 | -0,18% | 9.913,00 |
| 02.04.2025 | 278,50 | 279,90 | 276,40 | 279,00 | 0,47% | 2.423,00 |
| 01.04.2025 | 275,30 | 279,50 | 275,20 | 277,70 | 0,73% | 6.853,00 |
| 31.03.2025 | 275,50 | 276,50 | 272,30 | 275,70 | -0,61% | 6.127,00 |
| 28.03.2025 | 277,50 | 279,00 | 275,70 | 277,40 | 0,04% | 3.501,00 |
| 27.03.2025 | 275,60 | 278,70 | 273,70 | 277,30 | 0,80% | 5.478,00 |
| 26.03.2025 | 276,50 | 279,20 | 274,70 | 275,10 | -0,51% | 8.109,00 |
| 25.03.2025 | 273,20 | 277,30 | 273,20 | 276,50 | 0,99% | 8.156,00 |
| 24.03.2025 | 274,10 | 277,90 | 273,00 | 273,80 | 0,22% | 6.127,00 |
| 21.03.2025 | 270,50 | 273,20 | 268,80 | 273,20 | 0,63% | 3.606,00 |
| 20.03.2025 | 272,10 | 273,20 | 269,30 | 271,50 | -0,18% | 5.915,00 |
| 19.03.2025 | 275,40 | 276,20 | 270,00 | 272,00 | -1,56% | 5.599,00 |
| 18.03.2025 | 273,10 | 277,50 | 273,10 | 276,30 | 0,69% | 8.816,00 |
| 17.03.2025 | 276,60 | 276,60 | 270,90 | 274,40 | 0,07% | 12.240,00 |
| 14.03.2025 | 275,40 | 279,60 | 270,90 | 274,20 | -0,22% | 8.756,00 |
| 13.03.2025 | 272,40 | 280,00 | 271,50 | 274,80 | 0,66% | 15.092,00 |
| 12.03.2025 | 270,00 | 274,30 | 269,70 | 273,00 | 1,68% | 6.648,00 |
| 11.03.2025 | 267,40 | 271,20 | 266,40 | 268,50 | 0,67% | 9.967,00 |
| 10.03.2025 | 266,80 | 268,10 | 261,40 | 266,70 | -0,56% | 9.586,00 |
| 07.03.2025 | 264,50 | 269,10 | 261,30 | 268,20 | 1,13% | 10.531,00 |
| 06.03.2025 | 269,40 | 272,50 | 262,90 | 265,20 | -1,08% | 9.716,00 |
| 05.03.2025 | 265,00 | 269,00 | 264,60 | 268,10 | 1,17% | 14.621,00 |
| 04.03.2025 | 263,40 | 266,00 | 259,00 | 265,00 | 0,76% | 11.041,00 |
| 03.03.2025 | 257,40 | 265,60 | 255,80 | 263,00 | 3,02% | 17.088,00 |
| 28.02.2025 | 252,90 | 257,00 | 252,60 | 255,30 | 0,71% | 5.032,00 |
| 27.02.2025 | 253,00 | 255,70 | 251,70 | 253,50 | 0,40% | 7.657,00 |
| 26.02.2025 | 249,90 | 254,40 | 248,20 | 252,50 | 1,45% | 17.968,00 |
| 25.02.2025 | 248,60 | 250,00 | 246,00 | 248,90 | 0,12% | 4.227,00 |
| 24.02.2025 | 248,90 | 249,70 | 246,50 | 248,60 | 1,26% | 8.670,00 |
| 21.02.2025 | 244,80 | 246,90 | 243,30 | 245,50 | -0,41% | 9.695,00 |
| 20.02.2025 | 249,90 | 249,90 | 244,20 | 246,50 | -1,08% | 15.231,00 |
| 19.02.2025 | 255,50 | 256,60 | 247,70 | 249,20 | -2,50% | 14.905,00 |
| 18.02.2025 | 255,00 | 256,80 | 253,30 | 255,60 | 0,08% | 8.037,00 |
| 17.02.2025 | 250,00 | 255,80 | 248,00 | 255,40 | 1,87% | 13.488,00 |
| 14.02.2025 | 256,50 | 256,60 | 249,90 | 250,70 | -2,11% | 11.125,00 |
| 13.02.2025 | 257,90 | 258,70 | 252,00 | 256,10 | -0,08% | 11.681,00 |
| 12.02.2025 | 254,80 | 257,20 | 253,40 | 256,30 | 0,91% | 7.152,00 |
| 11.02.2025 | 253,80 | 255,50 | 252,40 | 254,00 | -0,12% | 6.631,00 |
| 10.02.2025 | 252,70 | 254,50 | 252,40 | 254,30 | 0,63% | 9.276,00 |
| 07.02.2025 | 254,40 | 256,40 | 252,10 | 252,70 | -0,47% | 10.971,00 |
| 06.02.2025 | 259,80 | 260,00 | 250,90 | 253,90 | -1,70% | 16.137,00 |
| 05.02.2025 | 257,20 | 260,30 | 255,60 | 258,30 | 0,16% | 3.693,00 |
| 04.02.2025 | 254,00 | 257,90 | 253,00 | 257,90 | 1,50% | 3.650,00 |
| 03.02.2025 | 254,00 | 254,80 | 250,90 | 254,10 | 0,04% | 7.804,00 |
| 31.01.2025 | 259,00 | 259,60 | 252,60 | 254,00 | -1,85% | 9.785,00 |
| 30.01.2025 | 260,40 | 261,60 | 258,00 | 258,80 | -0,58% | 4.634,00 |
| 29.01.2025 | 262,40 | 263,00 | 259,60 | 260,30 | -0,76% | 4.681,00 |
| 28.01.2025 | 262,90 | 262,90 | 260,00 | 262,30 | 0,11% | 6.641,00 |
| 27.01.2025 | 255,40 | 263,20 | 255,10 | 262,00 | 1,47% | 7.918,00 |
| 24.01.2025 | 262,00 | 262,90 | 257,30 | 258,20 | -1,38% | 5.060,00 |
| 23.01.2025 | 260,00 | 262,70 | 258,90 | 261,80 | 0,65% | 4.606,00 |
| 22.01.2025 | 257,60 | 264,20 | 255,70 | 260,10 | 1,96% | 11.527,00 |
| 21.01.2025 | 254,50 | 256,20 | 253,10 | 255,10 | 0,04% | 10.038,00 |
| 20.01.2025 | 253,60 | 255,80 | 253,40 | 255,00 | 0,20% | 5.490,00 |
| 17.01.2025 | 254,30 | 255,10 | 252,90 | 254,50 | 0,55% | 4.955,00 |
| 16.01.2025 | 247,60 | 253,90 | 247,20 | 253,10 | 1,85% | 8.657,00 |
| 15.01.2025 | 246,80 | 248,50 | 245,10 | 248,50 | 0,65% | 6.268,00 |
| 14.01.2025 | 248,00 | 248,00 | 245,00 | 246,90 | -0,16% | 2.550,00 |
| 13.01.2025 | 250,00 | 250,60 | 244,80 | 247,30 | -1,59% | 5.578,00 |
| 10.01.2025 | 256,50 | 257,50 | 249,80 | 251,30 | -1,41% | 7.595,00 |
| 09.01.2025 | 254,40 | 256,20 | 252,40 | 254,90 | 0,00% | 2.490,00 |
| 08.01.2025 | 252,60 | 255,70 | 252,40 | 254,90 | 0,71% | 4.400,00 |
| 07.01.2025 | 249,00 | 254,60 | 247,80 | 253,10 | 1,36% | 6.040,00 |
| 06.01.2025 | 252,00 | 252,10 | 248,00 | 249,70 | -0,72% | 7.092,00 |
| 03.01.2025 | 247,20 | 252,10 | 245,50 | 251,50 | 1,86% | 7.519,00 |
| 02.01.2025 | 242,30 | 247,70 | 241,70 | 246,90 | 2,28% | 3.048,00 |
| 30.12.2024 | 244,50 | 244,50 | 241,40 | 241,40 | -1,19% | 4.079,00 |
| 27.12.2024 | 245,30 | 245,30 | 240,90 | 244,30 | -0,20% | 4.676,00 |
| 23.12.2024 | 245,00 | 245,70 | 243,20 | 244,80 | 0,16% | 3.966,00 |
| 20.12.2024 | 245,30 | 245,70 | 241,30 | 244,40 | -0,73% | 6.624,00 |
| 19.12.2024 | 246,30 | 247,80 | 245,00 | 246,20 | 0,16% | 5.372,00 |
| 18.12.2024 | 250,70 | 251,20 | 244,40 | 245,80 | -2,38% | 7.783,00 |
| 17.12.2024 | 252,70 | 254,70 | 250,60 | 251,80 | -0,67% | 4.697,00 |
| 16.12.2024 | 256,30 | 256,30 | 252,20 | 253,50 | -0,90% | 6.228,00 |
| 13.12.2024 | 251,10 | 257,30 | 251,10 | 255,80 | 2,28% | 6.161,00 |
| 12.12.2024 | 252,30 | 253,90 | 250,10 | 250,10 | -1,15% | 4.842,00 |
| 11.12.2024 | 252,80 | 255,80 | 252,50 | 253,00 | 0,08% | 3.759,00 |
| 10.12.2024 | 253,60 | 255,00 | 252,80 | 252,80 | -0,51% | 4.292,00 |
| 09.12.2024 | 257,40 | 258,40 | 253,30 | 254,10 | -1,32% | 6.759,00 |
| 06.12.2024 | 259,50 | 261,00 | 256,00 | 257,50 | -0,04% | 6.495,00 |
| 05.12.2024 | 253,40 | 257,70 | 253,30 | 257,60 | 1,18% | 6.076,00 |
| 04.12.2024 | 252,90 | 254,80 | 252,10 | 254,60 | 0,63% | 5.445,00 |
| 03.12.2024 | 253,00 | 253,40 | 250,90 | 253,00 | -0,16% | 7.172,00 |
| 02.12.2024 | 247,50 | 253,60 | 247,10 | 253,40 | 2,22% | 9.309,00 |
| 29.11.2024 | 246,90 | 247,90 | 244,70 | 247,90 | 0,00% | 6.253,00 |
| 28.11.2024 | 247,80 | 248,10 | 245,30 | 247,90 | 0,24% | 5.048,00 |
| 27.11.2024 | 247,60 | 247,60 | 244,30 | 247,30 | -0,12% | 4.033,00 |
| 26.11.2024 | 248,80 | 250,00 | 247,10 | 247,60 | -0,96% | 3.509,00 |
| 25.11.2024 | 247,50 | 251,20 | 247,50 | 250,00 | 0,85% | 6.569,00 |
| 22.11.2024 | 246,10 | 248,00 | 243,70 | 247,90 | 1,35% | 6.156,00 |
| 21.11.2024 | 240,60 | 246,50 | 239,00 | 244,60 | 2,13% | 5.156,00 |
| 20.11.2024 | 240,10 | 242,00 | 238,00 | 239,50 | 0,17% | 4.051,00 |
| 19.11.2024 | 240,60 | 241,20 | 237,40 | 239,10 | -0,42% | 7.235,00 |
| 18.11.2024 | 242,00 | 242,30 | 239,40 | 240,10 | -0,33% | 5.644,00 |
| 15.11.2024 | 240,90 | 242,00 | 239,80 | 240,90 | -0,70% | 4.018,00 |
| 14.11.2024 | 240,20 | 243,90 | 238,70 | 242,60 | 0,62% | 9.852,00 |
| 13.11.2024 | 241,20 | 242,90 | 239,60 | 241,10 | -0,17% | 4.579,00 |
| 12.11.2024 | 244,60 | 246,10 | 238,90 | 241,50 | -2,23% | 17.180,00 |
| 11.11.2024 | 242,10 | 248,70 | 241,00 | 247,00 | 3,30% | 18.641,00 |