248,100€
-2,01%
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 |
|---|---|---|---|---|---|---|
| 31.10.2025 | 252,60 | 252,60 | 245,00 | 248,20 | -1,97% | 16.560,00 |
| 30.10.2025 | 252,80 | 253,40 | 249,20 | 253,20 | 0,80% | 7.775,00 |
| 29.10.2025 | 253,40 | 253,60 | 249,80 | 251,20 | -0,48% | 16.337,00 |
| 28.10.2025 | 256,00 | 257,20 | 251,60 | 252,40 | -1,41% | 13.618,00 |
| 27.10.2025 | 257,80 | 260,00 | 254,40 | 256,00 | -0,16% | 11.512,00 |
| 24.10.2025 | 256,80 | 257,40 | 254,40 | 256,40 | -0,23% | 10.462,00 |
| 23.10.2025 | 257,00 | 257,80 | 255,20 | 257,00 | -0,16% | 9.821,00 |
| 22.10.2025 | 255,20 | 259,20 | 254,00 | 257,40 | 0,47% | 12.123,00 |
| 21.10.2025 | 254,60 | 256,60 | 254,00 | 256,20 | 0,00% | 7.859,00 |
| 20.10.2025 | 252,60 | 256,40 | 250,40 | 256,20 | 1,26% | 12.774,00 |
| 17.10.2025 | 252,80 | 253,00 | 248,80 | 253,00 | -0,63% | 17.360,00 |
| 16.10.2025 | 260,00 | 261,40 | 252,80 | 254,60 | -2,23% | 43.184,00 |
| 15.10.2025 | 262,00 | 263,60 | 258,20 | 260,40 | -0,91% | 5.466,00 |
| 14.10.2025 | 260,40 | 264,20 | 257,60 | 262,80 | 0,77% | 8.847,00 |
| 13.10.2025 | 264,20 | 265,60 | 258,80 | 260,80 | -0,53% | 12.433,00 |
| 10.10.2025 | 264,40 | 264,80 | 261,00 | 262,20 | -0,38% | 15.092,00 |
| 09.10.2025 | 269,80 | 270,60 | 262,20 | 263,20 | -2,08% | 21.252,00 |
| 08.10.2025 | 267,40 | 270,00 | 265,60 | 268,80 | 0,67% | 16.037,00 |
| 07.10.2025 | 267,00 | 268,60 | 264,60 | 267,00 | 0,15% | 12.210,00 |
| 06.10.2025 | 259,20 | 267,80 | 258,00 | 266,60 | 4,22% | 23.888,00 |
| 03.10.2025 | 258,80 | 258,80 | 253,60 | 255,80 | -0,54% | 2.268,00 |
| 02.10.2025 | 258,20 | 259,40 | 256,60 | 257,20 | -0,39% | 7.112,00 |
| 01.10.2025 | 257,00 | 258,80 | 255,00 | 258,20 | 0,00% | 5.184,00 |
| 30.09.2025 | 255,20 | 258,40 | 253,60 | 258,20 | 1,02% | 6.330,00 |
| 29.09.2025 | 256,60 | 256,60 | 254,00 | 255,60 | 0,08% | 7.624,00 |
| 26.09.2025 | 250,40 | 255,80 | 249,80 | 255,40 | 2,08% | 16.781,00 |
| 25.09.2025 | 247,20 | 250,60 | 246,00 | 250,20 | 1,30% | 12.301,00 |
| 24.09.2025 | 245,00 | 247,40 | 244,00 | 247,00 | 0,16% | 9.531,00 |
| 23.09.2025 | 246,60 | 247,80 | 245,00 | 246,60 | 0,00% | 6.019,00 |
| 22.09.2025 | 246,60 | 246,80 | 244,00 | 246,60 | 0,00% | 5.424,00 |
| 19.09.2025 | 246,00 | 246,80 | 244,80 | 246,60 | 0,16% | 5.866,00 |
| 18.09.2025 | 244,60 | 246,20 | 243,40 | 246,20 | 1,23% | 7.500,00 |
| 17.09.2025 | 243,00 | 245,40 | 241,40 | 243,20 | 0,08% | 11.266,00 |
| 16.09.2025 | 249,20 | 249,60 | 241,80 | 243,00 | -2,64% | 15.970,00 |
| 15.09.2025 | 250,80 | 253,00 | 248,20 | 249,60 | -0,72% | 17.139,00 |
| 12.09.2025 | 246,00 | 251,40 | 245,60 | 251,40 | 3,33% | 22.259,00 |
| 11.09.2025 | 242,20 | 244,00 | 241,60 | 243,30 | 0,04% | 2.183,00 |
| 10.09.2025 | 246,00 | 246,00 | 242,90 | 243,20 | -0,33% | 5.451,00 |
| 09.09.2025 | 242,80 | 244,90 | 242,80 | 244,00 | 0,49% | 2.428,00 |
| 08.09.2025 | 245,50 | 246,40 | 241,00 | 242,80 | -0,57% | 7.250,00 |
| 05.09.2025 | 247,80 | 249,60 | 243,20 | 244,20 | -1,29% | 5.595,00 |
| 04.09.2025 | 243,20 | 248,80 | 243,20 | 247,40 | 1,06% | 9.296,00 |
| 03.09.2025 | 243,60 | 244,80 | 241,40 | 244,80 | 0,25% | 9.162,00 |
| 02.09.2025 | 246,80 | 248,60 | 243,80 | 244,20 | -1,93% | 10.805,00 |
| 01.09.2025 | 250,00 | 250,40 | 246,00 | 249,00 | -0,48% | 8.809,00 |
| 29.08.2025 | 250,40 | 250,60 | 248,60 | 250,20 | -0,32% | 4.685,00 |
| 28.08.2025 | 251,80 | 252,40 | 249,00 | 251,00 | 0,00% | 6.161,00 |
| 27.08.2025 | 250,80 | 251,60 | 248,20 | 251,00 | -0,16% | 6.983,00 |
| 26.08.2025 | 251,80 | 252,20 | 248,00 | 251,40 | -0,63% | 12.649,00 |
| 25.08.2025 | 253,60 | 254,20 | 251,60 | 253,00 | -0,47% | 10.445,00 |
| 22.08.2025 | 256,00 | 256,20 | 252,20 | 254,20 | -0,70% | 5.256,00 |
| 21.08.2025 | 255,40 | 256,40 | 253,80 | 256,00 | 0,08% | 6.743,00 |
| 20.08.2025 | 252,20 | 256,20 | 252,00 | 255,80 | 1,11% | 6.914,00 |
| 19.08.2025 | 252,00 | 253,80 | 251,20 | 253,00 | 0,00% | 6.588,00 |
| 18.08.2025 | 256,80 | 256,80 | 251,20 | 253,00 | -1,02% | 8.939,00 |
| 15.08.2025 | 257,80 | 257,80 | 254,60 | 255,60 | -0,54% | 9.890,00 |
| 14.08.2025 | 257,60 | 260,60 | 254,80 | 257,00 | -0,46% | 24.355,00 |
| 13.08.2025 | 258,40 | 258,80 | 255,00 | 258,20 | 0,47% | 15.920,00 |
| 12.08.2025 | 266,80 | 266,80 | 255,60 | 257,00 | -3,96% | 35.051,00 |
| 11.08.2025 | 267,60 | 268,60 | 265,00 | 267,60 | 0,07% | 6.386,00 |
| 08.08.2025 | 275,80 | 276,00 | 263,40 | 267,40 | -3,12% | 13.420,00 |
| 07.08.2025 | 272,40 | 279,20 | 271,40 | 276,00 | 1,85% | 8.739,00 |
| 06.08.2025 | 270,00 | 273,00 | 269,40 | 271,00 | 0,37% | 5.066,00 |
| 05.08.2025 | 267,40 | 270,60 | 267,20 | 270,00 | 1,12% | 3.562,00 |
| 04.08.2025 | 263,00 | 268,00 | 260,40 | 267,00 | 1,60% | 5.254,00 |
| 01.08.2025 | 265,60 | 265,60 | 260,40 | 262,80 | -0,90% | 6.069,00 |
| 31.07.2025 | 265,60 | 267,80 | 264,20 | 265,20 | -0,30% | 4.618,00 |
| 30.07.2025 | 269,20 | 269,40 | 264,20 | 266,00 | -1,12% | 7.379,00 |
| 29.07.2025 | 267,40 | 269,20 | 266,00 | 269,00 | 0,67% | 3.796,00 |
| 28.07.2025 | 271,80 | 271,80 | 265,00 | 267,20 | -0,74% | 6.150,00 |
| 25.07.2025 | 270,40 | 270,40 | 265,80 | 269,20 | 0,15% | 3.712,00 |
| 24.07.2025 | 273,40 | 273,40 | 268,40 | 268,80 | -1,10% | 9.464,00 |
| 23.07.2025 | 269,20 | 273,60 | 268,00 | 271,80 | 1,12% | 15.418,00 |
| 22.07.2025 | 267,40 | 268,80 | 265,40 | 268,80 | 0,07% | 1.974,00 |
| 21.07.2025 | 266,40 | 269,20 | 264,20 | 268,60 | 0,90% | 4.359,00 |
| 18.07.2025 | 265,40 | 268,20 | 264,20 | 266,20 | -0,15% | 2.182,00 |
| 17.07.2025 | 267,00 | 267,00 | 264,00 | 266,60 | -0,07% | 6.207,00 |
| 16.07.2025 | 263,00 | 267,00 | 261,20 | 266,80 | 1,29% | 5.594,00 |
| 15.07.2025 | 262,80 | 264,60 | 260,80 | 263,40 | -0,30% | 5.077,00 |
| 14.07.2025 | 263,60 | 264,40 | 261,40 | 264,20 | -0,53% | 6.957,00 |
| 11.07.2025 | 266,40 | 266,40 | 263,00 | 265,60 | -0,08% | 3.064,00 |
| 10.07.2025 | 268,40 | 269,80 | 264,80 | 265,80 | -1,48% | 5.086,00 |
| 09.07.2025 | 269,80 | 271,60 | 268,20 | 269,80 | 0,07% | 4.413,00 |
| 08.07.2025 | 267,60 | 269,80 | 266,40 | 269,60 | -0,07% | 5.375,00 |
| 07.07.2025 | 266,80 | 270,00 | 266,00 | 269,80 | 1,73% | 5.345,00 |
| 04.07.2025 | 264,40 | 266,80 | 263,40 | 265,20 | 0,00% | 5.112,00 |
| 03.07.2025 | 265,40 | 266,60 | 263,60 | 265,20 | 0,15% | 1.656,00 |
| 02.07.2025 | 267,00 | 268,20 | 262,80 | 264,80 | -0,53% | 7.073,00 |
| 01.07.2025 | 268,00 | 269,00 | 265,20 | 266,20 | -0,97% | 3.702,00 |
| 30.06.2025 | 267,60 | 269,80 | 265,40 | 268,80 | 1,28% | 4.081,00 |
| 27.06.2025 | 264,00 | 268,20 | 264,00 | 265,40 | 0,45% | 5.238,00 |
| 26.06.2025 | 267,40 | 267,40 | 263,40 | 264,20 | -1,12% | 2.796,00 |
| 25.06.2025 | 267,20 | 268,00 | 265,00 | 267,20 | 0,00% | 4.243,00 |
| 24.06.2025 | 269,80 | 272,80 | 265,80 | 267,20 | -0,89% | 7.307,00 |
| 23.06.2025 | 267,00 | 269,60 | 265,00 | 269,60 | 0,97% | 5.808,00 |
| 20.06.2025 | 268,80 | 270,60 | 267,00 | 267,00 | 0,00% | 3.574,00 |
| 19.06.2025 | 267,20 | 267,80 | 265,20 | 267,00 | 0,00% | 2.928,00 |
| 18.06.2025 | 267,80 | 268,80 | 266,60 | 267,00 | -0,22% | 1.798,00 |
| 17.06.2025 | 269,00 | 269,40 | 266,40 | 267,60 | -0,89% | 3.141,00 |
| 16.06.2025 | 267,40 | 271,40 | 267,20 | 270,00 | 0,75% | 4.723,00 |