253,800€
0,40%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2026 | 254,80 | 254,80 | 253,60 | 253,90 | 0,44% | 414,00 |
| 14.08.2026 | 249,00 | 255,40 | 248,20 | 252,80 | 1,20% | 22.741,00 |
| 13.08.2026 | 251,60 | 252,00 | 247,20 | 249,80 | -0,56% | 14.290,00 |
| 12.08.2026 | 250,20 | 253,80 | 248,00 | 251,20 | 0,64% | 11.464,00 |
| 11.08.2026 | 251,80 | 253,60 | 249,60 | 249,60 | -1,27% | 10.377,00 |
| 10.08.2026 | 254,60 | 255,40 | 250,40 | 252,80 | -0,78% | 12.349,00 |
| 07.08.2026 | 252,40 | 254,80 | 246,80 | 254,80 | 1,03% | 26.758,00 |
| 06.08.2026 | 249,40 | 253,00 | 248,40 | 252,20 | 1,04% | 15.856,00 |
| 05.08.2026 | 248,00 | 250,00 | 247,20 | 249,60 | 0,73% | 9.443,00 |
| 04.08.2026 | 250,40 | 252,40 | 246,60 | 247,80 | -0,96% | 17.520,00 |
| 03.08.2026 | 251,60 | 252,60 | 249,20 | 250,20 | -0,16% | 32.858,00 |
| 31.07.2026 | 252,20 | 254,40 | 250,20 | 250,60 | -1,18% | 11.036,00 |
| 30.07.2026 | 256,00 | 257,60 | 251,60 | 253,60 | -0,55% | 11.299,00 |
| 29.07.2026 | 257,40 | 258,20 | 252,60 | 255,00 | -1,09% | 10.487,00 |
| 28.07.2026 | 254,00 | 258,40 | 254,00 | 257,80 | 0,78% | 15.197,00 |
| 27.07.2026 | 252,40 | 258,20 | 252,20 | 255,80 | 1,67% | 26.826,00 |
| 24.07.2026 | 249,80 | 253,40 | 248,80 | 251,60 | 0,96% | 16.547,00 |
| 23.07.2026 | 248,00 | 251,00 | 244,20 | 249,20 | 0,89% | 11.443,00 |
| 22.07.2026 | 248,00 | 251,60 | 246,00 | 247,00 | 0,08% | 10.090,00 |
| 21.07.2026 | 252,40 | 253,60 | 245,80 | 246,80 | -2,06% | 23.713,00 |
| 20.07.2026 | 255,60 | 256,40 | 250,80 | 252,00 | -0,71% | 10.126,00 |
| 17.07.2026 | 249,60 | 256,00 | 249,40 | 253,80 | 0,40% | 14.829,00 |
| 16.07.2026 | 251,80 | 252,80 | 247,00 | 252,80 | 1,36% | 10.262,00 |
| 15.07.2026 | 251,60 | 253,00 | 248,20 | 249,40 | -0,87% | 11.792,00 |
| 14.07.2026 | 251,80 | 253,60 | 250,20 | 251,60 | -0,16% | 7.119,00 |
| 13.07.2026 | 250,00 | 253,60 | 248,40 | 252,00 | 0,24% | 19.214,00 |
| 10.07.2026 | 249,20 | 252,80 | 249,20 | 251,40 | 0,00% | 8.094,00 |
| 09.07.2026 | 251,40 | 252,80 | 248,80 | 251,40 | -0,48% | 7.127,00 |
| 08.07.2026 | 248,80 | 252,80 | 245,40 | 252,60 | 1,45% | 15.575,00 |
| 07.07.2026 | 244,60 | 250,00 | 243,40 | 249,00 | 1,47% | 16.639,00 |
| 06.07.2026 | 244,00 | 247,40 | 243,20 | 245,40 | 0,33% | 13.171,00 |
| 03.07.2026 | 247,00 | 248,80 | 243,40 | 244,60 | -1,21% | 11.791,00 |
| 02.07.2026 | 243,80 | 247,60 | 242,60 | 247,60 | 1,48% | 15.421,00 |
| 01.07.2026 | 243,00 | 244,00 | 240,00 | 244,00 | 0,41% | 9.864,00 |
| 30.06.2026 | 242,40 | 243,80 | 240,20 | 243,00 | 0,50% | 11.234,00 |
| 29.06.2026 | 240,00 | 242,20 | 236,80 | 241,80 | 1,26% | 10.221,00 |
| 26.06.2026 | 237,00 | 241,00 | 236,20 | 238,80 | 0,34% | 7.807,00 |
| 25.06.2026 | 237,80 | 239,60 | 236,00 | 238,00 | 0,08% | 14.627,00 |
| 24.06.2026 | 236,40 | 239,00 | 234,00 | 237,80 | 0,68% | 7.346,00 |
| 23.06.2026 | 234,20 | 236,80 | 233,40 | 236,20 | 0,08% | 10.256,00 |
| 22.06.2026 | 234,80 | 236,80 | 233,00 | 236,00 | 1,03% | 11.267,00 |
| 19.06.2026 | 231,60 | 234,80 | 230,60 | 233,60 | 0,43% | 10.672,00 |
| 18.06.2026 | 230,00 | 233,00 | 229,80 | 232,60 | 0,87% | 12.446,00 |
| 17.06.2026 | 232,80 | 233,60 | 228,20 | 230,60 | -0,52% | 16.256,00 |
| 16.06.2026 | 230,60 | 234,40 | 229,40 | 231,80 | 1,05% | 14.432,00 |
| 15.06.2026 | 230,80 | 231,60 | 228,20 | 229,40 | 0,44% | 20.916,00 |
| 12.06.2026 | 233,60 | 233,80 | 228,00 | 228,40 | -2,64% | 17.795,00 |
| 11.06.2026 | 231,20 | 236,40 | 229,00 | 234,60 | 1,47% | 9.755,00 |
| 10.06.2026 | 229,60 | 231,80 | 227,80 | 231,20 | 1,23% | 11.776,00 |
| 09.06.2026 | 225,80 | 231,20 | 224,20 | 228,40 | 1,15% | 15.949,00 |
| 08.06.2026 | 227,00 | 228,60 | 224,80 | 225,80 | -0,44% | 16.385,00 |
| 05.06.2026 | 225,80 | 228,60 | 225,00 | 226,80 | 0,27% | 14.701,00 |
| 04.06.2026 | 224,80 | 228,80 | 223,60 | 226,20 | 0,44% | 14.137,00 |
| 03.06.2026 | 225,60 | 226,60 | 223,20 | 225,20 | -0,18% | 16.453,00 |
| 02.06.2026 | 228,20 | 229,00 | 223,60 | 225,60 | -1,05% | 38.680,00 |
| 01.06.2026 | 232,80 | 234,60 | 227,20 | 228,00 | -1,72% | 35.971,00 |
| 29.05.2026 | 236,40 | 237,20 | 231,20 | 232,00 | -1,69% | 23.981,00 |
| 28.05.2026 | 240,20 | 242,00 | 235,00 | 236,00 | -2,16% | 24.718,00 |
| 27.05.2026 | 243,00 | 243,80 | 240,20 | 241,20 | -0,17% | 10.782,00 |
| 26.05.2026 | 243,40 | 244,80 | 241,20 | 241,60 | -0,74% | 10.296,00 |
| 25.05.2026 | 244,20 | 245,20 | 242,00 | 243,40 | 0,00% | 7.267,00 |
| 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 |