249,100€
-0,76%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 268,40 | 270,00 | 266,00 | 268,00 | -0,74% | 3.352,00 |
| 12.06.2025 | 272,80 | 272,80 | 267,60 | 270,00 | -1,32% | 10.732,00 |
| 11.06.2025 | 275,20 | 276,40 | 273,00 | 273,60 | -0,87% | 4.867,00 |
| 10.06.2025 | 282,60 | 282,80 | 275,20 | 276,00 | -2,61% | 5.322,00 |
| 09.06.2025 | 283,60 | 285,40 | 280,60 | 283,40 | 0,35% | 2.001,00 |
| 06.06.2025 | 281,00 | 284,80 | 279,00 | 282,40 | 1,29% | 7.179,00 |
| 05.06.2025 | 280,20 | 281,40 | 278,20 | 278,80 | -0,07% | 3.744,00 |
| 04.06.2025 | 280,80 | 283,60 | 278,20 | 279,00 | -0,99% | 4.836,00 |
| 03.06.2025 | 282,00 | 283,00 | 280,40 | 281,80 | -0,07% | 3.407,00 |
| 02.06.2025 | 279,00 | 282,00 | 276,00 | 282,00 | 1,00% | 5.340,00 |
| 30.05.2025 | 276,80 | 279,40 | 276,20 | 279,20 | 0,43% | 3.085,00 |
| 29.05.2025 | 280,00 | 281,20 | 276,80 | 278,00 | 0,22% | 1.161,00 |
| 28.05.2025 | 280,40 | 280,40 | 277,20 | 277,40 | -0,50% | 3.278,00 |
| 27.05.2025 | 278,80 | 281,20 | 278,20 | 278,80 | -0,14% | 3.386,00 |
| 26.05.2025 | 281,80 | 281,80 | 276,00 | 279,20 | 0,87% | 5.735,00 |
| 23.05.2025 | 281,80 | 281,80 | 272,80 | 276,80 | -1,42% | 8.053,00 |
| 22.05.2025 | 276,60 | 282,00 | 274,40 | 280,80 | 0,65% | 5.441,00 |
| 21.05.2025 | 277,60 | 282,20 | 274,80 | 279,00 | 0,36% | 7.491,00 |
| 20.05.2025 | 280,40 | 281,40 | 277,60 | 278,00 | -0,71% | 9.717,00 |
| 19.05.2025 | 277,40 | 280,40 | 276,40 | 280,00 | 0,50% | 6.436,00 |
| 16.05.2025 | 276,80 | 281,60 | 276,00 | 278,60 | 0,29% | 5.099,00 |
| 15.05.2025 | 269,80 | 277,80 | 268,40 | 277,80 | 2,66% | 11.664,00 |
| 14.05.2025 | 268,60 | 270,80 | 265,20 | 270,60 | 0,15% | 15.035,00 |
| 13.05.2025 | 279,00 | 280,20 | 266,20 | 270,20 | -4,12% | 25.911,00 |
| 12.05.2025 | 283,00 | 284,60 | 274,60 | 281,80 | 0,21% | 6.064,00 |
| 09.05.2025 | 281,40 | 282,80 | 278,00 | 281,20 | 0,14% | 4.512,00 |
| 08.05.2025 | 282,00 | 283,00 | 277,40 | 280,80 | -2,84% | 10.414,00 |
| 07.05.2025 | 289,80 | 291,20 | 286,20 | 289,00 | 0,14% | 8.498,00 |
| 06.05.2025 | 290,80 | 293,60 | 286,80 | 288,60 | -1,90% | 12.353,00 |
| 05.05.2025 | 287,00 | 294,80 | 283,40 | 294,20 | 3,52% | 12.902,00 |
| 02.05.2025 | 283,00 | 285,00 | 282,00 | 284,20 | 0,71% | 7.644,00 |
| 30.04.2025 | 280,40 | 282,80 | 279,00 | 282,20 | 0,79% | 4.112,00 |
| 29.04.2025 | 276,40 | 280,20 | 272,20 | 280,00 | 1,52% | 5.984,00 |
| 28.04.2025 | 280,40 | 280,40 | 273,60 | 275,80 | -2,06% | 8.435,00 |
| 25.04.2025 | 281,80 | 282,00 | 278,60 | 281,60 | -0,07% | 3.057,00 |
| 24.04.2025 | 282,20 | 284,20 | 279,80 | 281,80 | 0,57% | 5.610,00 |
| 23.04.2025 | 285,20 | 285,20 | 278,40 | 280,20 | -0,92% | 6.805,00 |
| 22.04.2025 | 277,60 | 283,20 | 275,20 | 282,80 | 1,22% | 7.856,00 |
| 17.04.2025 | 278,40 | 279,80 | 275,60 | 279,40 | 1,67% | 5.417,00 |
| 16.04.2025 | 274,80 | 277,40 | 271,00 | 274,80 | -0,79% | 7.199,00 |
| 15.04.2025 | 272,00 | 278,00 | 270,20 | 277,00 | 1,91% | 8.214,00 |
| 14.04.2025 | 266,20 | 272,20 | 266,00 | 271,80 | 2,26% | 8.924,00 |
| 11.04.2025 | 265,20 | 266,60 | 259,80 | 265,80 | 0,83% | 6.936,00 |
| 10.04.2025 | 273,00 | 273,00 | 257,00 | 263,60 | -3,65% | 14.598,00 |
| 09.04.2025 | 249,00 | 274,80 | 247,20 | 273,60 | 8,57% | 11.550,00 |