242,800€
-1,62%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 247,60 | 247,60 | 240,60 | 243,40 | -1,38% | 15.051,00 |
| 21.05.2026 | 248,60 | 249,40 | 242,00 | 246,80 | -0,64% | 13.210,00 |
| 20.05.2026 | 246,60 | 248,80 | 245,00 | 248,40 | 0,57% | 12.390,00 |
| 19.05.2026 | 242,20 | 248,40 | 242,20 | 247,00 | 1,23% | 17.747,00 |
| 18.05.2026 | 238,00 | 245,00 | 236,80 | 244,00 | 2,26% | 19.114,00 |
| 15.05.2026 | 236,00 | 239,60 | 235,40 | 238,60 | 0,59% | 19.970,00 |
| 14.05.2026 | 237,20 | 237,20 | 235,00 | 237,20 | -0,25% | 10.749,00 |
| 13.05.2026 | 236,60 | 238,60 | 234,20 | 237,80 | 0,68% | 41.370,00 |
| 12.05.2026 | 237,40 | 239,60 | 233,20 | 236,20 | -1,09% | 37.320,00 |
| 11.05.2026 | 246,80 | 247,60 | 236,60 | 238,80 | -3,32% | 59.104,00 |
| 08.05.2026 | 247,60 | 247,80 | 243,40 | 247,00 | -0,32% | 20.677,00 |
| 07.05.2026 | 249,80 | 251,00 | 244,60 | 247,80 | -5,35% | 56.256,00 |
| 06.05.2026 | 258,00 | 262,00 | 256,40 | 261,80 | 1,55% | 29.247,00 |
| 05.05.2026 | 257,60 | 258,00 | 253,40 | 257,80 | -0,62% | 45.193,00 |
| 04.05.2026 | 260,60 | 261,40 | 255,20 | 259,40 | 0,15% | 31.692,00 |
| 30.04.2026 | 257,20 | 261,00 | 254,60 | 259,00 | 1,09% | 19.154,00 |
| 29.04.2026 | 266,80 | 267,00 | 254,20 | 256,20 | -4,12% | 31.282,00 |
| 28.04.2026 | 266,00 | 268,00 | 265,00 | 267,20 | 0,83% | 13.527,00 |
| 27.04.2026 | 273,00 | 274,20 | 263,60 | 265,00 | -3,14% | 28.872,00 |
| 24.04.2026 | 274,60 | 275,20 | 270,80 | 273,60 | -0,07% | 8.381,00 |
| 23.04.2026 | 275,60 | 277,00 | 272,20 | 273,80 | -1,30% | 17.945,00 |
| 22.04.2026 | 279,00 | 281,20 | 275,60 | 277,40 | 0,07% | 10.301,00 |
| 21.04.2026 | 279,00 | 280,20 | 277,20 | 277,20 | -0,07% | 9.074,00 |
| 20.04.2026 | 274,60 | 278,60 | 274,40 | 277,40 | 0,51% | 21.411,00 |
| 17.04.2026 | 275,60 | 277,60 | 274,40 | 276,00 | 0,36% | 13.660,00 |
| 16.04.2026 | 275,00 | 276,00 | 273,00 | 275,00 | 0,15% | 10.110,00 |
| 15.04.2026 | 273,60 | 275,80 | 270,80 | 274,60 | 0,07% | 13.826,00 |
| 14.04.2026 | 275,00 | 275,40 | 272,00 | 274,40 | -0,51% | 16.136,00 |
| 13.04.2026 | 272,00 | 275,80 | 270,80 | 275,80 | 0,66% | 15.394,00 |
| 10.04.2026 | 275,40 | 277,60 | 272,00 | 274,00 | -0,44% | 15.063,00 |
| 09.04.2026 | 271,60 | 277,60 | 270,20 | 275,20 | 1,10% | 9.697,00 |
| 08.04.2026 | 276,00 | 280,80 | 266,40 | 272,20 | -0,66% | 22.106,00 |
| 07.04.2026 | 270,00 | 274,40 | 268,20 | 274,00 | 2,32% | 17.832,00 |
| 02.04.2026 | 266,00 | 270,20 | 263,00 | 267,80 | 0,30% | 8.916,00 |
| 01.04.2026 | 271,00 | 272,00 | 265,80 | 267,00 | -1,04% | 16.643,00 |
| 31.03.2026 | 265,80 | 270,40 | 265,80 | 269,80 | 2,66% | 9.149,00 |
| 30.03.2026 | 257,80 | 266,80 | 257,20 | 262,80 | 1,70% | 11.270,00 |
| 27.03.2026 | 258,80 | 259,00 | 256,20 | 258,40 | 0,47% | 8.551,00 |
| 26.03.2026 | 258,20 | 258,40 | 254,20 | 257,20 | -1,68% | 13.205,00 |
| 25.03.2026 | 257,80 | 261,80 | 256,60 | 261,60 | 1,16% | 10.819,00 |
| 24.03.2026 | 255,20 | 258,60 | 254,20 | 258,60 | 0,23% | 6.928,00 |
| 23.03.2026 | 254,40 | 260,20 | 253,20 | 258,00 | 1,18% | 20.408,00 |
| 20.03.2026 | 266,60 | 266,60 | 253,60 | 255,00 | -3,77% | 14.482,00 |
| 19.03.2026 | 264,00 | 269,40 | 261,60 | 265,00 | -0,08% | 14.698,00 |
| 18.03.2026 | 273,80 | 274,80 | 264,80 | 265,20 | -2,50% | 14.854,00 |
| 17.03.2026 | 262,40 | 273,80 | 261,20 | 272,00 | 3,34% | 37.219,00 |
| 16.03.2026 | 263,00 | 264,80 | 259,40 | 263,20 | 0,38% | 14.294,00 |
| 13.03.2026 | 258,00 | 263,60 | 257,20 | 262,20 | 1,71% | 23.252,00 |
| 12.03.2026 | 246,20 | 259,40 | 246,20 | 257,80 | 3,37% | 33.649,00 |
| 11.03.2026 | 248,40 | 249,40 | 246,20 | 249,40 | 0,24% | 11.839,00 |
| 10.03.2026 | 250,20 | 251,20 | 246,80 | 248,80 | 0,32% | 11.438,00 |
| 09.03.2026 | 245,80 | 251,00 | 242,60 | 248,00 | -1,12% | 15.333,00 |
| 06.03.2026 | 252,80 | 253,60 | 246,60 | 250,80 | -0,48% | 13.535,00 |
| 05.03.2026 | 249,80 | 252,80 | 248,80 | 252,00 | 0,16% | 7.392,00 |
| 04.03.2026 | 246,60 | 252,20 | 246,20 | 251,60 | 0,40% | 13.481,00 |
| 03.03.2026 | 253,60 | 254,00 | 246,20 | 250,60 | -1,80% | 28.667,00 |
| 02.03.2026 | 253,40 | 256,60 | 250,20 | 255,20 | -0,78% | 20.283,00 |
| 27.02.2026 | 255,00 | 258,20 | 254,00 | 257,20 | 0,55% | 14.125,00 |
| 26.02.2026 | 253,60 | 255,80 | 249,60 | 255,80 | 0,87% | 13.068,00 |
| 25.02.2026 | 254,40 | 255,00 | 253,00 | 253,60 | -0,55% | 12.943,00 |
| 24.02.2026 | 250,20 | 255,00 | 248,20 | 255,00 | 2,00% | 19.176,00 |
| 23.02.2026 | 247,40 | 253,20 | 247,20 | 250,00 | -0,56% | 18.510,00 |
| 20.02.2026 | 248,80 | 251,40 | 248,40 | 251,40 | 1,45% | 16.953,00 |
| 19.02.2026 | 245,60 | 249,80 | 244,60 | 247,80 | 0,65% | 11.855,00 |
| 18.02.2026 | 249,60 | 250,20 | 243,80 | 246,20 | -0,81% | 28.916,00 |
| 17.02.2026 | 246,20 | 250,00 | 246,00 | 248,20 | 0,00% | 11.469,00 |
| 16.02.2026 | 248,00 | 250,00 | 246,00 | 248,20 | -0,08% | 12.866,00 |
| 13.02.2026 | 250,20 | 251,40 | 246,00 | 248,40 | -0,88% | 13.204,00 |
| 12.02.2026 | 245,60 | 251,00 | 244,40 | 250,60 | 1,79% | 25.182,00 |
| 11.02.2026 | 242,60 | 246,20 | 241,80 | 246,20 | 1,57% | 12.761,00 |
| 10.02.2026 | 246,00 | 246,20 | 242,00 | 242,40 | -1,94% | 25.528,00 |
| 09.02.2026 | 251,00 | 251,20 | 245,00 | 247,20 | -1,51% | 21.367,00 |
| 06.02.2026 | 249,20 | 251,00 | 245,60 | 251,00 | 0,88% | 12.639,00 |
| 05.02.2026 | 249,20 | 251,40 | 242,00 | 248,80 | -0,16% | 21.611,00 |
| 04.02.2026 | 244,00 | 250,60 | 242,40 | 249,20 | 2,72% | 16.967,00 |
| 03.02.2026 | 245,80 | 247,00 | 240,60 | 242,60 | -1,14% | 19.417,00 |
| 02.02.2026 | 238,40 | 246,60 | 237,60 | 245,40 | 2,16% | 27.065,00 |
| 30.01.2026 | 238,60 | 240,80 | 237,80 | 240,20 | 0,92% | 10.427,00 |
| 29.01.2026 | 236,20 | 239,80 | 235,40 | 238,00 | 1,28% | 14.213,00 |
| 28.01.2026 | 237,80 | 238,20 | 234,40 | 235,00 | -1,09% | 14.631,00 |
| 27.01.2026 | 238,60 | 238,80 | 235,80 | 237,60 | -1,00% | 17.735,00 |
| 26.01.2026 | 234,80 | 240,00 | 233,40 | 240,00 | 2,04% | 24.848,00 |
| 23.01.2026 | 236,60 | 237,20 | 233,40 | 235,20 | -0,17% | 22.831,00 |
| 22.01.2026 | 240,80 | 241,80 | 235,20 | 235,60 | -1,92% | 22.827,00 |
| 21.01.2026 | 242,20 | 244,40 | 234,00 | 240,20 | -0,99% | 36.127,00 |
| 20.01.2026 | 244,40 | 245,20 | 241,20 | 242,60 | -1,38% | 14.010,00 |
| 19.01.2026 | 245,00 | 246,00 | 243,20 | 246,00 | 0,08% | 14.928,00 |
| 16.01.2026 | 242,60 | 246,00 | 241,80 | 245,80 | 1,32% | 13.086,00 |
| 15.01.2026 | 245,80 | 246,40 | 242,40 | 242,60 | -1,38% | 22.683,00 |
| 14.01.2026 | 242,20 | 246,80 | 239,40 | 246,00 | 1,07% | 20.823,00 |
| 13.01.2026 | 246,60 | 247,80 | 242,00 | 243,40 | -0,98% | 31.144,00 |
| 12.01.2026 | 248,00 | 248,60 | 244,40 | 245,80 | -0,89% | 33.848,00 |
| 09.01.2026 | 248,20 | 249,40 | 244,80 | 248,00 | -1,20% | 46.287,00 |
| 08.01.2026 | 247,20 | 252,80 | 246,60 | 251,00 | 1,21% | 22.547,00 |
| 07.01.2026 | 252,40 | 252,80 | 245,20 | 248,00 | -2,13% | 49.141,00 |
| 06.01.2026 | 257,80 | 259,00 | 251,20 | 253,40 | -1,17% | 27.677,00 |
| 05.01.2026 | 260,00 | 260,80 | 251,40 | 256,40 | -1,76% | 40.500,00 |
| 02.01.2026 | 266,60 | 268,00 | 257,00 | 261,00 | -2,25% | 32.612,00 |
| 30.12.2025 | 267,40 | 267,40 | 265,40 | 267,00 | -0,15% | 7.959,00 |
| 29.12.2025 | 268,00 | 269,80 | 264,80 | 267,40 | -0,07% | 14.195,00 |