230,750€
1,07%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 228,20 | 231,30 | 227,00 | 231,30 | 1,31% | 2.348,00 |
| 25.07.2024 | 228,70 | 228,90 | 225,90 | 228,30 | -0,44% | 3.018,00 |
| 24.07.2024 | 229,80 | 230,10 | 228,10 | 229,30 | -0,17% | 2.430,00 |
| 23.07.2024 | 231,00 | 231,30 | 229,40 | 229,70 | -0,30% | 1.671,00 |
| 22.07.2024 | 228,70 | 231,10 | 225,70 | 230,40 | 1,10% | 5.394,00 |
| 19.07.2024 | 233,30 | 233,30 | 226,00 | 227,90 | -2,19% | 5.104,00 |
| 18.07.2024 | 233,10 | 234,90 | 232,20 | 233,00 | 0,09% | 4.898,00 |
| 17.07.2024 | 234,80 | 234,80 | 229,70 | 232,80 | -0,85% | 10.317,00 |
| 16.07.2024 | 239,10 | 239,10 | 233,00 | 234,80 | -2,04% | 7.919,00 |
| 15.07.2024 | 238,10 | 241,80 | 237,40 | 239,70 | 0,13% | 4.736,00 |
| 12.07.2024 | 238,90 | 239,80 | 237,20 | 239,40 | 0,17% | 2.348,00 |
| 11.07.2024 | 239,30 | 241,20 | 237,10 | 239,00 | -0,17% | 4.946,00 |
| 10.07.2024 | 238,00 | 239,40 | 237,00 | 239,40 | 0,59% | 3.284,00 |
| 09.07.2024 | 239,20 | 239,80 | 237,80 | 238,00 | -0,21% | 5.943,00 |
| 08.07.2024 | 232,30 | 240,00 | 232,10 | 238,50 | 2,76% | 7.659,00 |
| 05.07.2024 | 234,40 | 234,90 | 231,90 | 232,10 | -0,60% | 2.786,00 |
| 04.07.2024 | 230,30 | 234,50 | 230,00 | 233,50 | 1,26% | 4.434,00 |
| 03.07.2024 | 234,10 | 235,00 | 229,80 | 230,60 | -1,33% | 7.551,00 |
| 02.07.2024 | 240,90 | 240,90 | 227,90 | 233,70 | -3,15% | 8.419,00 |
| 01.07.2024 | 239,20 | 242,10 | 238,70 | 241,30 | 1,86% | 3.914,00 |
| 28.06.2024 | 235,40 | 238,90 | 235,10 | 236,90 | 0,81% | 4.751,00 |
| 27.06.2024 | 235,10 | 236,30 | 235,00 | 235,00 | -0,04% | 2.048,00 |
| 26.06.2024 | 237,30 | 241,00 | 234,00 | 235,10 | -0,63% | 4.892,00 |
| 25.06.2024 | 237,10 | 238,70 | 235,50 | 236,60 | -0,13% | 3.387,00 |
| 24.06.2024 | 236,30 | 238,10 | 235,00 | 236,90 | 0,51% | 3.451,00 |
| 21.06.2024 | 235,20 | 236,20 | 233,00 | 235,70 | 0,17% | 2.843,00 |
| 20.06.2024 | 234,10 | 235,30 | 232,50 | 235,30 | 0,34% | 3.795,00 |
| 19.06.2024 | 232,30 | 234,50 | 232,00 | 234,50 | 0,77% | 2.923,00 |
| 18.06.2024 | 231,20 | 233,90 | 230,10 | 232,70 | 1,26% | 6.645,00 |
| 17.06.2024 | 226,30 | 230,60 | 225,80 | 229,80 | 1,32% | 3.192,00 |
| 14.06.2024 | 231,00 | 231,00 | 224,70 | 226,80 | -1,90% | 5.096,00 |
| 13.06.2024 | 234,00 | 234,50 | 229,90 | 231,20 | -0,99% | 3.067,00 |
| 12.06.2024 | 232,50 | 235,10 | 232,50 | 233,50 | 0,65% | 3.225,00 |
| 11.06.2024 | 231,90 | 234,90 | 231,10 | 232,00 | -0,09% | 3.652,00 |
| 10.06.2024 | 233,30 | 234,20 | 231,60 | 232,20 | -1,15% | 3.318,00 |
| 07.06.2024 | 235,20 | 235,20 | 232,60 | 234,90 | 0,47% | 5.878,00 |
| 06.06.2024 | 232,40 | 235,20 | 231,80 | 233,80 | 0,52% | 5.629,00 |
| 05.06.2024 | 230,90 | 232,80 | 229,40 | 232,60 | 1,00% | 5.644,00 |
| 04.06.2024 | 232,70 | 233,20 | 228,30 | 230,30 | -1,37% | 3.646,00 |
| 03.06.2024 | 231,60 | 233,90 | 231,00 | 233,50 | 1,61% | 7.357,00 |
| 31.05.2024 | 225,20 | 229,80 | 224,60 | 229,80 | 2,45% | 5.517,00 |
| 30.05.2024 | 223,40 | 225,60 | 223,20 | 224,30 | -0,04% | 3.455,00 |
| 29.05.2024 | 222,40 | 225,10 | 221,80 | 224,40 | 0,58% | 3.687,00 |
| 28.05.2024 | 226,10 | 227,60 | 222,10 | 223,10 | -0,89% | 6.681,00 |
| 27.05.2024 | 228,00 | 228,00 | 224,00 | 225,10 | -1,27% | 5.276,00 |
| 24.05.2024 | 225,10 | 228,40 | 222,80 | 228,00 | 1,15% | 4.775,00 |
| 23.05.2024 | 228,80 | 229,10 | 225,10 | 225,40 | -1,18% | 5.537,00 |
| 22.05.2024 | 226,20 | 228,60 | 226,10 | 228,10 | 0,57% | 7.820,00 |
| 21.05.2024 | 223,00 | 227,70 | 222,10 | 226,80 | 1,66% | 3.891,00 |
| 20.05.2024 | 225,70 | 226,50 | 222,40 | 223,10 | -1,11% | 3.483,00 |
| 17.05.2024 | 227,40 | 227,60 | 224,10 | 225,60 | -0,49% | 3.726,00 |
| 16.05.2024 | 226,00 | 229,00 | 225,00 | 226,70 | 0,18% | 8.655,00 |
| 15.05.2024 | 229,70 | 231,20 | 224,80 | 226,30 | -0,70% | 15.494,00 |
| 14.05.2024 | 235,10 | 235,10 | 224,80 | 227,90 | -3,02% | 26.148,00 |
| 13.05.2024 | 238,10 | 238,30 | 232,80 | 235,00 | -0,84% | 10.534,00 |
| 10.05.2024 | 233,50 | 237,80 | 232,60 | 237,00 | 1,33% | 7.768,00 |
| 09.05.2024 | 231,30 | 233,90 | 230,50 | 233,90 | 1,17% | 2.283,00 |
| 08.05.2024 | 230,00 | 232,00 | 229,50 | 231,20 | 0,61% | 5.788,00 |
| 07.05.2024 | 227,40 | 230,30 | 226,30 | 229,80 | -1,75% | 9.489,00 |
| 06.05.2024 | 230,80 | 234,00 | 229,70 | 233,90 | 1,39% | 9.489,00 |
| 03.05.2024 | 233,40 | 233,70 | 228,50 | 230,70 | -0,82% | 6.658,00 |
| 02.05.2024 | 234,00 | 234,70 | 231,50 | 232,60 | -0,30% | 4.967,00 |
| 30.04.2024 | 233,00 | 234,00 | 231,50 | 233,30 | 0,04% | 3.228,00 |
| 29.04.2024 | 231,60 | 234,10 | 231,10 | 233,20 | 1,08% | 5.753,00 |
| 26.04.2024 | 230,00 | 231,00 | 226,90 | 230,70 | 0,87% | 5.792,00 |
| 25.04.2024 | 232,00 | 232,30 | 226,00 | 228,70 | -1,72% | 5.732,00 |
| 24.04.2024 | 237,00 | 237,90 | 231,40 | 232,70 | -1,40% | 3.033,00 |
| 23.04.2024 | 232,70 | 236,00 | 230,30 | 236,00 | 1,59% | 4.655,00 |
| 22.04.2024 | 232,40 | 232,80 | 229,90 | 232,30 | 0,96% | 4.903,00 |
| 19.04.2024 | 226,70 | 230,10 | 226,00 | 230,10 | 0,61% | 3.171,00 |
| 18.04.2024 | 228,80 | 229,90 | 227,80 | 228,70 | 0,31% | 2.898,00 |
| 17.04.2024 | 230,50 | 233,00 | 225,10 | 228,00 | -1,04% | 6.556,00 |
| 16.04.2024 | 232,10 | 234,00 | 229,10 | 230,40 | -0,73% | 3.466,00 |
| 15.04.2024 | 230,80 | 234,10 | 230,50 | 232,10 | 0,91% | 3.447,00 |
| 12.04.2024 | 232,30 | 232,70 | 229,20 | 230,00 | -0,61% | 5.836,00 |
| 11.04.2024 | 235,10 | 235,20 | 229,50 | 231,40 | -1,45% | 3.711,00 |
| 10.04.2024 | 232,80 | 235,00 | 228,80 | 234,80 | 0,86% | 7.331,00 |
| 09.04.2024 | 237,40 | 238,10 | 230,80 | 232,80 | -1,94% | 11.258,00 |
| 08.04.2024 | 239,10 | 240,30 | 237,40 | 237,40 | -1,04% | 5.669,00 |
| 05.04.2024 | 240,70 | 244,00 | 238,40 | 239,90 | -0,46% | 7.139,00 |
| 04.04.2024 | 247,00 | 248,60 | 238,60 | 241,00 | -2,74% | 12.801,00 |
| 03.04.2024 | 250,00 | 252,30 | 247,00 | 247,80 | -1,47% | 5.538,00 |
| 02.04.2024 | 255,00 | 255,90 | 249,90 | 251,50 | -1,26% | 8.029,00 |
| 28.03.2024 | 252,90 | 254,90 | 249,10 | 254,70 | 1,07% | 8.851,00 |
| 27.03.2024 | 251,60 | 254,30 | 250,60 | 252,00 | 0,36% | 5.381,00 |
| 26.03.2024 | 247,90 | 251,60 | 247,90 | 251,10 | 1,50% | 8.562,00 |
| 25.03.2024 | 248,10 | 248,80 | 245,50 | 247,40 | -0,04% | 8.221,00 |
| 22.03.2024 | 250,30 | 251,80 | 247,10 | 247,50 | -1,28% | 5.914,00 |
| 21.03.2024 | 255,30 | 257,40 | 247,80 | 250,70 | -1,80% | 7.792,00 |
| 20.03.2024 | 256,30 | 257,20 | 252,30 | 255,30 | -0,82% | 7.772,00 |
| 19.03.2024 | 244,90 | 258,00 | 244,90 | 257,40 | 5,28% | 16.993,00 |
| 18.03.2024 | 245,80 | 248,00 | 239,00 | 244,50 | -0,45% | 11.029,00 |
| 15.03.2024 | 240,30 | 245,60 | 239,70 | 245,60 | 2,04% | 6.149,00 |
| 14.03.2024 | 239,70 | 241,00 | 237,90 | 240,70 | 0,33% | 1.943,00 |
| 13.03.2024 | 241,50 | 242,90 | 238,90 | 239,90 | -0,33% | 4.137,00 |
| 12.03.2024 | 241,70 | 241,70 | 238,30 | 240,70 | 0,25% | 4.991,00 |
| 11.03.2024 | 238,40 | 240,80 | 236,50 | 240,10 | 0,42% | 3.612,00 |
| 08.03.2024 | 242,00 | 243,10 | 238,10 | 239,10 | -1,56% | 4.419,00 |
| 07.03.2024 | 239,30 | 242,90 | 239,30 | 242,90 | 1,33% | 3.841,00 |
| 06.03.2024 | 239,50 | 239,90 | 237,90 | 239,70 | 0,38% | 3.253,00 |