220,600€
0,05%
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 |
|---|---|---|---|---|---|---|
| 05.12.2023 | 220,90 | 222,40 | 219,50 | 220,90 | 0,18% | 3.935,00 |
| 04.12.2023 | 219,30 | 221,00 | 217,90 | 220,50 | 0,59% | 5.633,00 |
| 01.12.2023 | 219,40 | 220,40 | 217,80 | 219,20 | 0,09% | 4.904,00 |
| 30.11.2023 | 216,80 | 219,50 | 216,80 | 219,00 | 1,01% | 3.271,00 |
| 29.11.2023 | 219,30 | 219,30 | 215,80 | 216,80 | -0,87% | 4.108,00 |
| 28.11.2023 | 219,10 | 220,70 | 217,90 | 218,70 | -0,14% | 4.806,00 |
| 27.11.2023 | 216,70 | 219,60 | 216,10 | 219,00 | 1,06% | 5.554,00 |
| 24.11.2023 | 217,60 | 217,70 | 216,50 | 216,70 | 0,00% | 2.314,00 |
| 23.11.2023 | 217,00 | 218,10 | 216,20 | 216,70 | -0,51% | 5.583,00 |
| 22.11.2023 | 216,40 | 218,80 | 215,70 | 217,80 | 0,79% | 7.540,00 |
| 21.11.2023 | 212,10 | 217,50 | 211,70 | 216,10 | 1,79% | 8.861,00 |
| 20.11.2023 | 208,10 | 212,90 | 208,10 | 212,30 | 1,48% | 6.069,00 |
| 17.11.2023 | 205,20 | 209,20 | 204,60 | 209,20 | 1,95% | 6.327,00 |
| 16.11.2023 | 203,90 | 205,20 | 202,60 | 205,20 | 0,59% | 3.204,00 |
| 15.11.2023 | 204,70 | 204,70 | 201,50 | 204,00 | -0,29% | 6.977,00 |
| 14.11.2023 | 205,90 | 207,70 | 204,00 | 204,60 | -0,49% | 6.627,00 |
| 13.11.2023 | 203,10 | 205,90 | 202,50 | 205,60 | 1,08% | 7.148,00 |
| 10.11.2023 | 200,60 | 203,40 | 200,00 | 203,40 | 0,94% | 8.228,00 |
| 09.11.2023 | 205,30 | 205,30 | 196,15 | 201,50 | -2,42% | 20.243,00 |
| 08.11.2023 | 204,10 | 206,90 | 202,70 | 206,50 | 0,63% | 4.063,00 |
| 07.11.2023 | 204,70 | 206,20 | 203,90 | 205,20 | 0,15% | 4.112,00 |
| 06.11.2023 | 206,10 | 207,00 | 202,80 | 204,90 | -0,82% | 4.068,00 |
| 03.11.2023 | 211,40 | 212,40 | 201,50 | 206,60 | -2,96% | 14.700,00 |
| 02.11.2023 | 215,00 | 216,50 | 210,50 | 212,90 | -0,84% | 7.963,00 |
| 01.11.2023 | 208,90 | 215,00 | 208,60 | 214,70 | 3,02% | 8.180,00 |
| 31.10.2023 | 208,40 | 209,10 | 207,50 | 208,40 | 0,43% | 1.416,00 |
| 30.10.2023 | 206,80 | 208,50 | 206,30 | 207,50 | 1,27% | 4.942,00 |
| 27.10.2023 | 209,30 | 209,50 | 204,40 | 204,90 | -2,20% | 5.253,00 |
| 26.10.2023 | 210,10 | 211,20 | 207,90 | 209,50 | -0,29% | 2.635,00 |
| 25.10.2023 | 207,00 | 211,40 | 207,00 | 210,10 | 1,20% | 2.251,00 |
| 24.10.2023 | 205,70 | 207,60 | 204,70 | 207,60 | 1,17% | 3.353,00 |
| 23.10.2023 | 204,10 | 206,50 | 204,00 | 205,20 | 0,54% | 5.869,00 |
| 20.10.2023 | 209,90 | 210,40 | 204,10 | 204,10 | -2,44% | 5.027,00 |
| 19.10.2023 | 209,10 | 211,40 | 207,10 | 209,20 | -0,10% | 3.937,00 |
| 18.10.2023 | 207,40 | 209,90 | 207,40 | 209,40 | 1,01% | 3.601,00 |
| 17.10.2023 | 206,30 | 207,50 | 205,40 | 207,30 | 0,00% | 3.312,00 |
| 16.10.2023 | 207,40 | 208,70 | 205,40 | 207,30 | 0,00% | 11.289,00 |
| 13.10.2023 | 208,60 | 211,00 | 207,30 | 207,30 | -0,67% | 1.385,00 |
| 12.10.2023 | 208,70 | 210,90 | 208,00 | 208,70 | 0,77% | 4.267,00 |
| 11.10.2023 | 207,00 | 208,70 | 206,60 | 207,10 | 0,10% | 3.769,00 |
| 10.10.2023 | 208,10 | 209,10 | 206,70 | 206,90 | -0,62% | 3.270,00 |
| 09.10.2023 | 208,60 | 209,40 | 206,20 | 208,20 | -0,81% | 2.950,00 |
| 06.10.2023 | 204,70 | 209,90 | 204,00 | 209,90 | 2,14% | 4.753,00 |
| 05.10.2023 | 205,50 | 207,30 | 205,40 | 205,50 | -0,29% | 3.255,00 |
| 04.10.2023 | 205,00 | 207,10 | 204,70 | 206,10 | 0,15% | 2.379,00 |
| 03.10.2023 | 204,80 | 208,10 | 204,80 | 205,80 | 0,29% | 229,00 |
| 02.10.2023 | 207,50 | 209,40 | 204,30 | 205,20 | -1,35% | 3.646,00 |
| 29.09.2023 | 209,20 | 210,50 | 204,70 | 208,00 | -0,34% | 5.915,00 |
| 28.09.2023 | 208,70 | 210,00 | 207,80 | 208,70 | 0,38% | 1.992,00 |
| 27.09.2023 | 212,30 | 212,30 | 206,70 | 207,90 | -1,89% | 3.731,00 |
| 26.09.2023 | 210,90 | 213,70 | 210,60 | 211,90 | 0,14% | 5.166,00 |
| 25.09.2023 | 211,60 | 213,20 | 211,20 | 211,60 | -0,66% | 3.570,00 |
| 22.09.2023 | 213,80 | 214,00 | 211,40 | 213,00 | 0,00% | 5.205,00 |
| 21.09.2023 | 210,50 | 215,00 | 210,00 | 213,00 | 0,61% | 7.938,00 |
| 20.09.2023 | 213,70 | 213,70 | 209,80 | 211,70 | -0,84% | 6.060,00 |
| 19.09.2023 | 211,80 | 214,20 | 211,80 | 213,50 | 0,28% | 2.804,00 |
| 18.09.2023 | 211,80 | 214,10 | 211,60 | 212,90 | -0,05% | 3.920,00 |
| 15.09.2023 | 213,20 | 215,10 | 212,20 | 213,00 | 0,09% | 7.657,00 |
| 14.09.2023 | 208,60 | 213,60 | 208,20 | 212,80 | 2,16% | 8.019,00 |
| 13.09.2023 | 207,20 | 209,00 | 206,40 | 208,30 | -0,29% | 4.632,00 |
| 12.09.2023 | 206,50 | 209,20 | 206,10 | 208,90 | 1,41% | 7.120,00 |
| 11.09.2023 | 202,10 | 206,70 | 202,10 | 206,00 | 2,18% | 7.731,00 |
| 08.09.2023 | 201,40 | 202,60 | 200,60 | 201,60 | 0,10% | 6.494,00 |
| 07.09.2023 | 197,75 | 202,00 | 197,55 | 201,40 | 1,59% | 5.714,00 |
| 06.09.2023 | 196,80 | 198,55 | 194,50 | 198,25 | 0,48% | 3.848,00 |
| 05.09.2023 | 194,60 | 198,00 | 193,85 | 197,30 | 1,05% | 2.020,00 |
| 04.09.2023 | 197,20 | 197,25 | 194,30 | 195,25 | -0,48% | 4.240,00 |
| 01.09.2023 | 197,25 | 198,50 | 196,00 | 196,20 | -0,51% | 1.639,00 |
| 31.08.2023 | 196,00 | 198,35 | 195,80 | 197,20 | 0,77% | 3.653,00 |
| 30.08.2023 | 196,40 | 197,40 | 195,45 | 195,70 | 0,08% | 2.644,00 |
| 29.08.2023 | 197,25 | 197,50 | 194,75 | 195,55 | -0,26% | 5.307,00 |
| 28.08.2023 | 197,45 | 197,90 | 196,05 | 196,05 | -0,58% | 5.756,00 |
| 25.08.2023 | 197,00 | 197,20 | 194,65 | 197,20 | 0,33% | 1.343,00 |
| 24.08.2023 | 194,45 | 197,45 | 194,40 | 196,55 | 1,05% | 2.815,00 |
| 23.08.2023 | 193,95 | 195,40 | 193,60 | 194,50 | 1,25% | 2.472,00 |
| 22.08.2023 | 194,60 | 195,50 | 192,10 | 192,10 | -1,49% | 4.264,00 |
| 21.08.2023 | 194,30 | 196,10 | 193,70 | 195,00 | -0,15% | 3.321,00 |
| 18.08.2023 | 197,75 | 197,80 | 193,65 | 195,30 | -0,69% | 2.394,00 |
| 17.08.2023 | 198,10 | 200,30 | 196,65 | 196,65 | -0,23% | 3.153,00 |
| 16.08.2023 | 196,55 | 199,10 | 196,55 | 197,10 | -0,08% | 1.556,00 |
| 15.08.2023 | 200,40 | 200,40 | 196,00 | 197,25 | -1,00% | 2.191,00 |
| 14.08.2023 | 196,80 | 199,95 | 196,30 | 199,25 | 0,96% | 4.583,00 |
| 11.08.2023 | 201,20 | 201,20 | 195,85 | 197,35 | -2,11% | 12.053,00 |
| 10.08.2023 | 194,05 | 203,70 | 193,85 | 201,60 | 3,65% | 14.262,00 |
| 09.08.2023 | 193,35 | 195,65 | 188,80 | 194,50 | 0,75% | 10.707,00 |
| 08.08.2023 | 192,00 | 194,00 | 191,55 | 193,05 | 0,05% | 1.111,00 |
| 07.08.2023 | 190,90 | 193,75 | 190,70 | 192,95 | 1,29% | 3.350,00 |
| 04.08.2023 | 191,00 | 192,70 | 190,50 | 190,50 | -0,34% | 2.069,00 |
| 03.08.2023 | 191,55 | 192,65 | 190,40 | 191,15 | -0,47% | 3.939,00 |
| 02.08.2023 | 193,15 | 193,40 | 190,50 | 192,05 | -1,92% | 5.186,00 |
| 01.08.2023 | 193,95 | 196,25 | 193,45 | 195,80 | 0,80% | 4.420,00 |
| 31.07.2023 | 197,80 | 198,05 | 193,15 | 194,25 | -1,89% | 6.311,00 |
| 28.07.2023 | 196,60 | 198,60 | 196,60 | 198,00 | 1,02% | 3.773,00 |
| 27.07.2023 | 195,30 | 197,50 | 194,00 | 196,00 | 0,62% | 5.543,00 |
| 26.07.2023 | 196,00 | 197,30 | 193,20 | 194,80 | -0,97% | 6.365,00 |
| 25.07.2023 | 195,45 | 196,80 | 194,90 | 196,70 | 0,85% | 6.833,00 |
| 24.07.2023 | 194,35 | 195,45 | 192,60 | 195,05 | 0,15% | 3.118,00 |
| 21.07.2023 | 191,90 | 195,95 | 191,85 | 194,75 | 1,51% | 3.826,00 |
| 20.07.2023 | 191,65 | 194,05 | 190,60 | 191,85 | 0,63% | 2.979,00 |
| 19.07.2023 | 192,25 | 193,35 | 188,65 | 190,65 | -0,52% | 2.232,00 |