244,050€
-0,87%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 240,70 | 240,70 | 236,80 | 239,10 | -0,37% | 6.280,00 |
| 07.11.2024 | 239,00 | 242,60 | 238,30 | 240,00 | 0,50% | 8.527,00 |
| 06.11.2024 | 242,60 | 244,60 | 237,50 | 238,80 | -0,42% | 12.519,00 |
| 05.11.2024 | 238,90 | 240,10 | 237,50 | 239,80 | 0,88% | 3.652,00 |
| 04.11.2024 | 239,30 | 240,00 | 237,30 | 237,70 | -0,79% | 5.362,00 |
| 01.11.2024 | 241,70 | 242,20 | 238,70 | 239,60 | -0,66% | 5.301,00 |
| 31.10.2024 | 241,40 | 242,50 | 239,90 | 241,20 | -0,50% | 6.669,00 |
| 30.10.2024 | 244,70 | 244,70 | 241,10 | 242,40 | -1,14% | 4.674,00 |
| 29.10.2024 | 248,10 | 249,70 | 244,00 | 245,20 | -1,05% | 5.381,00 |
| 28.10.2024 | 246,90 | 248,20 | 244,50 | 247,80 | 1,10% | 4.044,00 |
| 25.10.2024 | 246,40 | 247,50 | 244,50 | 245,10 | -1,05% | 4.502,00 |
| 24.10.2024 | 247,90 | 249,30 | 246,80 | 247,70 | 0,00% | 4.486,00 |
| 23.10.2024 | 249,90 | 250,00 | 246,90 | 247,70 | -1,20% | 6.848,00 |
| 22.10.2024 | 253,90 | 254,50 | 246,50 | 250,70 | -1,14% | 8.563,00 |
| 21.10.2024 | 257,80 | 257,80 | 253,00 | 253,60 | -1,74% | 8.066,00 |
| 18.10.2024 | 255,90 | 258,20 | 254,80 | 258,10 | 0,86% | 1.449,00 |
| 17.10.2024 | 259,30 | 259,50 | 254,90 | 255,90 | -1,43% | 3.703,00 |
| 16.10.2024 | 262,60 | 263,40 | 256,90 | 259,60 | -1,10% | 5.627,00 |
| 15.10.2024 | 261,80 | 265,30 | 261,50 | 262,50 | 0,54% | 7.845,00 |
| 14.10.2024 | 260,70 | 262,20 | 259,60 | 261,10 | 0,46% | 5.540,00 |
| 11.10.2024 | 258,90 | 261,40 | 256,40 | 259,90 | 0,74% | 4.572,00 |
| 10.10.2024 | 249,90 | 259,20 | 248,00 | 258,00 | 3,61% | 10.159,00 |
| 09.10.2024 | 248,70 | 251,30 | 245,80 | 249,00 | 0,20% | 5.496,00 |
| 08.10.2024 | 242,00 | 248,50 | 240,80 | 248,50 | 1,84% | 4.491,00 |
| 07.10.2024 | 252,30 | 253,00 | 242,50 | 244,00 | -3,02% | 8.342,00 |
| 04.10.2024 | 248,00 | 252,10 | 246,00 | 251,60 | 1,21% | 4.150,00 |
| 03.10.2024 | 251,20 | 252,90 | 248,10 | 248,60 | -1,00% | 2.600,00 |
| 02.10.2024 | 252,50 | 254,50 | 250,90 | 251,10 | -1,06% | 3.236,00 |
| 01.10.2024 | 256,40 | 257,50 | 252,30 | 253,80 | -1,05% | 5.110,00 |
| 30.09.2024 | 252,90 | 258,60 | 252,90 | 256,50 | 1,10% | 2.606,00 |
| 27.09.2024 | 254,50 | 255,60 | 251,50 | 253,70 | -0,20% | 4.547,00 |
| 26.09.2024 | 253,30 | 254,30 | 252,10 | 254,20 | 0,87% | 3.209,00 |
| 25.09.2024 | 251,90 | 253,70 | 251,40 | 252,00 | -0,59% | 6.066,00 |
| 24.09.2024 | 252,70 | 253,80 | 250,20 | 253,50 | 0,40% | 5.273,00 |
| 23.09.2024 | 252,60 | 253,40 | 251,00 | 252,50 | -0,08% | 4.950,00 |
| 20.09.2024 | 253,00 | 254,70 | 251,00 | 252,70 | 0,24% | 3.248,00 |
| 19.09.2024 | 251,90 | 254,20 | 250,00 | 252,10 | 0,28% | 2.761,00 |
| 18.09.2024 | 251,40 | 254,00 | 250,70 | 251,40 | 0,32% | 3.248,00 |
| 17.09.2024 | 257,50 | 258,10 | 249,00 | 250,60 | -2,83% | 5.965,00 |
| 16.09.2024 | 253,90 | 258,10 | 253,30 | 257,90 | 1,58% | 4.478,00 |
| 13.09.2024 | 252,90 | 255,10 | 252,60 | 253,90 | 0,40% | 3.277,00 |
| 12.09.2024 | 254,10 | 254,30 | 251,50 | 252,90 | -0,28% | 2.983,00 |
| 11.09.2024 | 254,90 | 255,80 | 251,30 | 253,60 | -0,82% | 3.267,00 |
| 10.09.2024 | 253,30 | 256,20 | 252,60 | 255,70 | 1,07% | 1.873,00 |
| 09.09.2024 | 251,50 | 254,70 | 249,00 | 253,00 | 0,80% | 5.936,00 |
| 06.09.2024 | 256,20 | 256,30 | 250,90 | 251,00 | -2,41% | 5.721,00 |
| 05.09.2024 | 259,80 | 261,20 | 255,90 | 257,20 | -0,92% | 2.733,00 |
| 04.09.2024 | 256,90 | 259,90 | 256,40 | 259,60 | 0,19% | 5.687,00 |
| 03.09.2024 | 257,30 | 260,50 | 257,30 | 259,10 | 0,50% | 9.498,00 |
| 02.09.2024 | 256,10 | 258,70 | 255,50 | 257,80 | 0,62% | 4.158,00 |
| 30.08.2024 | 255,70 | 256,80 | 254,70 | 256,20 | 0,20% | 6.845,00 |
| 29.08.2024 | 258,00 | 258,00 | 254,30 | 255,70 | -0,62% | 6.929,00 |
| 28.08.2024 | 255,10 | 259,00 | 255,10 | 257,30 | 0,98% | 4.533,00 |
| 27.08.2024 | 255,00 | 256,10 | 253,50 | 254,80 | -0,12% | 5.237,00 |
| 26.08.2024 | 253,90 | 255,60 | 251,50 | 255,10 | 0,51% | 6.317,00 |
| 23.08.2024 | 250,30 | 254,40 | 250,30 | 253,80 | 1,20% | 4.219,00 |
| 22.08.2024 | 248,00 | 251,50 | 247,30 | 250,80 | 1,13% | 5.373,00 |
| 21.08.2024 | 247,20 | 248,10 | 246,10 | 248,00 | 0,12% | 4.258,00 |
| 20.08.2024 | 246,80 | 248,30 | 246,30 | 247,70 | 0,36% | 6.144,00 |
| 19.08.2024 | 245,40 | 247,90 | 243,50 | 246,80 | 1,06% | 7.083,00 |
| 16.08.2024 | 242,70 | 245,70 | 241,60 | 244,20 | 0,78% | 7.163,00 |
| 15.08.2024 | 237,70 | 242,90 | 237,30 | 242,30 | 2,32% | 10.576,00 |
| 14.08.2024 | 231,80 | 237,00 | 231,40 | 236,80 | 1,81% | 8.808,00 |
| 13.08.2024 | 228,30 | 232,70 | 228,30 | 232,60 | 2,38% | 10.254,00 |
| 12.08.2024 | 224,00 | 230,00 | 221,00 | 227,20 | 5,09% | 13.578,00 |
| 09.08.2024 | 215,40 | 217,30 | 214,70 | 216,20 | 0,19% | 5.107,00 |
| 08.08.2024 | 215,30 | 216,00 | 213,00 | 215,80 | 0,84% | 4.896,00 |
| 07.08.2024 | 213,00 | 215,20 | 211,90 | 214,00 | 0,75% | 6.347,00 |
| 06.08.2024 | 215,30 | 216,00 | 211,10 | 212,40 | -0,33% | 6.867,00 |
| 05.08.2024 | 214,30 | 215,30 | 206,30 | 213,10 | -2,87% | 21.902,00 |