244,050€
-1,11%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 245,40 | 246,40 | 241,30 | 244,40 | -0,97% | 168.937,00 |
| 19.12.2024 | 245,70 | 246,80 | 244,70 | 246,80 | -0,12% | 111.691,00 |
| 18.12.2024 | 251,00 | 251,30 | 246,80 | 247,10 | -1,55% | 140.355,00 |
| 17.12.2024 | 253,50 | 254,80 | 251,00 | 251,00 | -1,06% | 94.087,00 |
| 16.12.2024 | 255,20 | 255,60 | 253,70 | 253,70 | -0,74% | 81.271,00 |
| 13.12.2024 | 252,70 | 257,50 | 252,30 | 255,60 | 1,51% | 91.572,00 |
| 12.12.2024 | 253,50 | 253,70 | 250,60 | 251,80 | -0,55% | 72.093,00 |
| 11.12.2024 | 253,90 | 255,90 | 252,40 | 253,20 | -0,20% | 65.935,00 |
| 10.12.2024 | 254,00 | 255,00 | 253,10 | 253,70 | -0,04% | 104.040,00 |
| 09.12.2024 | 256,60 | 257,00 | 253,80 | 253,80 | -0,94% | 78.519,00 |
| 06.12.2024 | 259,30 | 261,10 | 256,20 | 256,20 | -0,43% | 91.889,00 |
| 05.12.2024 | 254,70 | 257,50 | 254,20 | 257,30 | 1,18% | 122.413,00 |
| 04.12.2024 | 252,60 | 254,80 | 252,20 | 254,30 | 0,91% | 60.716,00 |
| 03.12.2024 | 251,90 | 253,10 | 251,40 | 252,00 | -0,40% | 79.041,00 |
| 02.12.2024 | 247,20 | 253,00 | 246,00 | 253,00 | 2,39% | 124.395,00 |
| 29.11.2024 | 245,70 | 247,30 | 244,60 | 247,10 | 0,53% | 90.484,00 |
| 28.11.2024 | 247,00 | 248,00 | 245,20 | 245,80 | -0,32% | 40.756,00 |
| 27.11.2024 | 246,70 | 248,50 | 244,20 | 246,60 | -0,36% | 76.719,00 |
| 26.11.2024 | 249,00 | 249,90 | 247,10 | 247,50 | -0,96% | 97.424,00 |
| 25.11.2024 | 248,40 | 251,20 | 247,60 | 249,90 | 1,13% | 438.149,00 |
| 22.11.2024 | 246,00 | 247,60 | 243,40 | 247,10 | 0,57% | 110.004,00 |
| 21.11.2024 | 239,75 | 246,00 | 239,70 | 245,70 | 2,59% | - |
| 20.11.2024 | 239,40 | 240,20 | 238,10 | 239,50 | 0,42% | 82.211,00 |
| 19.11.2024 | 239,70 | 241,10 | 237,30 | 238,50 | -0,62% | 118.184,00 |
| 18.11.2024 | 241,10 | 242,00 | 239,30 | 240,00 | -0,50% | 83.655,00 |
| 15.11.2024 | 241,00 | 242,10 | 239,60 | 241,20 | 0,04% | 111.007,00 |
| 14.11.2024 | 240,80 | 243,90 | 238,70 | 241,10 | -0,17% | 109.679,00 |
| 13.11.2024 | 239,70 | 241,60 | 239,10 | 241,50 | 0,42% | 109.730,00 |
| 12.11.2024 | 244,90 | 246,10 | 238,80 | 240,50 | -2,20% | 146.886,00 |
| 11.11.2024 | 240,60 | 248,90 | 240,60 | 245,90 | 3,06% | 164.690,00 |
| 08.11.2024 | 239,80 | 240,00 | 235,90 | 238,60 | -0,21% | 128.984,00 |
| 07.11.2024 | 241,20 | 242,70 | 238,10 | 239,10 | 0,34% | 111.752,00 |
| 06.11.2024 | 242,40 | 244,60 | 237,40 | 238,30 | -0,33% | 73.336,00 |
| 05.11.2024 | 238,30 | 239,60 | 237,30 | 239,10 | 0,46% | 66.631,00 |
| 04.11.2024 | 238,70 | 239,10 | 237,20 | 238,00 | -0,63% | 73.326,00 |
| 01.11.2024 | 241,10 | 242,20 | 239,50 | 239,50 | -0,83% | 96.934,00 |
| 31.10.2024 | 240,90 | 242,00 | 239,80 | 241,50 | -0,29% | 112.636,00 |
| 30.10.2024 | 244,20 | 244,20 | 241,30 | 242,20 | -0,98% | 96.557,00 |
| 29.10.2024 | 249,40 | 249,70 | 244,60 | 244,60 | -1,09% | 74.825,00 |
| 28.10.2024 | 246,30 | 248,30 | 245,70 | 247,30 | 0,77% | 49.301,00 |
| 25.10.2024 | 246,50 | 247,30 | 244,60 | 245,40 | -0,81% | 65.697,00 |
| 24.10.2024 | 247,90 | 249,50 | 247,40 | 247,40 | -0,16% | 85.200,00 |
| 23.10.2024 | 249,20 | 249,70 | 246,90 | 247,80 | -0,64% | 63.853,00 |
| 22.10.2024 | 252,00 | 252,10 | 245,50 | 249,40 | -1,50% | 120.354,00 |
| 21.10.2024 | 257,80 | 257,80 | 253,20 | 253,20 | -1,75% | 61.267,00 |
| 18.10.2024 | 255,00 | 257,90 | 254,70 | 257,70 | 0,90% | 87.709,00 |
| 17.10.2024 | 258,40 | 259,80 | 255,30 | 255,40 | -1,24% | 82.880,00 |
| 16.10.2024 | 263,40 | 263,40 | 256,90 | 258,60 | -2,16% | 92.533,00 |
| 15.10.2024 | 261,95 | 265,70 | 261,80 | 264,30 | 1,23% | - |
| 14.10.2024 | 261,50 | 262,40 | 259,70 | 261,10 | 0,04% | 57.223,00 |
| 11.10.2024 | 259,30 | 261,00 | 256,30 | 261,00 | 1,16% | 128.850,00 |
| 10.10.2024 | 250,80 | 259,30 | 250,80 | 258,00 | 2,91% | 163.293,00 |
| 09.10.2024 | 246,80 | 251,30 | 245,80 | 250,70 | 1,29% | 90.559,00 |
| 08.10.2024 | 242,60 | 248,10 | 240,70 | 247,50 | 1,39% | 111.564,00 |
| 07.10.2024 | 250,00 | 250,00 | 242,50 | 244,10 | -2,63% | 114.492,00 |
| 04.10.2024 | 247,80 | 250,70 | 247,10 | 250,70 | 1,01% | 94.310,00 |
| 03.10.2024 | 251,90 | 252,90 | 248,10 | 248,20 | -1,35% | 74.870,00 |
| 02.10.2024 | 253,20 | 254,90 | 250,90 | 251,60 | -0,67% | 73.261,00 |
| 01.10.2024 | 256,20 | 256,80 | 252,70 | 253,30 | -1,09% | 67.372,00 |
| 30.09.2024 | 255,00 | 258,70 | 254,50 | 256,10 | 0,55% | 98.737,00 |
| 27.09.2024 | 254,00 | 255,80 | 251,20 | 254,70 | 0,47% | 81.284,00 |
| 26.09.2024 | 253,40 | 253,70 | 252,00 | 253,50 | 0,40% | 75.489,00 |
| 25.09.2024 | 252,70 | 253,70 | 251,10 | 252,50 | -0,28% | 52.428,00 |
| 24.09.2024 | 252,70 | 253,20 | 250,10 | 253,20 | 0,40% | 63.841,00 |
| 23.09.2024 | 252,90 | 253,20 | 250,90 | 252,20 | 0,04% | 79.689,00 |
| 20.09.2024 | 253,90 | 254,80 | 251,50 | 252,10 | -0,12% | 181.936,00 |
| 19.09.2024 | 252,00 | 254,20 | 249,70 | 252,40 | 0,64% | 89.052,00 |
| 18.09.2024 | 252,00 | 254,10 | 250,70 | 250,80 | -0,48% | 73.858,00 |
| 17.09.2024 | 257,30 | 257,50 | 251,50 | 252,00 | -1,64% | 68.188,00 |
| 16.09.2024 | 253,80 | 256,20 | 253,50 | 256,20 | 0,63% | 56.108,00 |
| 13.09.2024 | 253,20 | 255,20 | 252,50 | 254,60 | 0,71% | 73.309,00 |
| 12.09.2024 | 252,20 | 254,20 | 251,30 | 252,80 | 0,32% | 83.508,00 |
| 11.09.2024 | 254,10 | 255,20 | 251,00 | 252,00 | -0,83% | 83.530,00 |
| 10.09.2024 | 253,40 | 256,40 | 252,60 | 254,10 | 0,16% | 62.855,00 |
| 09.09.2024 | 253,00 | 254,40 | 251,70 | 253,70 | 0,67% | 63.327,00 |
| 06.09.2024 | 255,80 | 255,80 | 250,90 | 252,00 | -1,91% | 90.480,00 |
| 05.09.2024 | 259,70 | 261,20 | 256,90 | 256,90 | -1,08% | 75.195,00 |
| 04.09.2024 | 257,80 | 259,90 | 257,10 | 259,70 | -0,27% | 96.337,00 |
| 03.09.2024 | 258,70 | 260,40 | 257,60 | 260,40 | 0,93% | 82.144,00 |
| 02.09.2024 | 257,40 | 258,50 | 256,80 | 258,00 | 0,66% | 55.575,00 |
| 30.08.2024 | 255,00 | 256,90 | 254,80 | 256,30 | 0,39% | 147.151,00 |
| 29.08.2024 | 258,30 | 258,30 | 254,20 | 255,30 | -0,97% | 90.515,00 |
| 28.08.2024 | 256,20 | 259,10 | 256,20 | 257,80 | 0,98% | 80.041,00 |
| 27.08.2024 | 255,50 | 256,20 | 253,40 | 255,30 | 0,00% | 64.104,00 |
| 26.08.2024 | 252,70 | 255,50 | 251,80 | 255,30 | 0,39% | 67.274,00 |
| 23.08.2024 | 251,50 | 254,40 | 251,00 | 254,30 | 1,40% | 109.929,00 |
| 22.08.2024 | 247,90 | 251,60 | 247,30 | 250,80 | 1,46% | 70.720,00 |
| 21.08.2024 | 247,40 | 248,20 | 246,10 | 247,20 | -0,24% | 120.300,00 |
| 20.08.2024 | 247,90 | 248,20 | 246,50 | 247,80 | 0,16% | 63.123,00 |
| 19.08.2024 | 246,00 | 247,40 | 243,60 | 247,40 | 0,81% | 107.350,00 |
| 16.08.2024 | 242,90 | 245,90 | 241,60 | 245,40 | 1,15% | 179.423,00 |
| 15.08.2024 | 238,40 | 242,80 | 237,60 | 242,60 | 2,58% | 125.899,00 |
| 14.08.2024 | 232,00 | 236,70 | 231,50 | 236,50 | 2,29% | 98.364,00 |
| 13.08.2024 | 229,00 | 232,80 | 228,70 | 231,20 | 1,67% | 134.785,00 |
| 12.08.2024 | 223,00 | 229,70 | 222,80 | 227,40 | 5,23% | 169.181,00 |
| 09.08.2024 | 215,10 | 217,20 | 215,00 | 216,10 | 0,32% | 73.384,00 |
| 08.08.2024 | 215,00 | 215,80 | 212,90 | 215,40 | 0,51% | 104.130,00 |
| 07.08.2024 | 213,40 | 215,00 | 211,90 | 214,30 | 1,04% | 77.644,00 |
| 06.08.2024 | 214,20 | 215,20 | 211,10 | 212,10 | -0,75% | 111.647,00 |
| 05.08.2024 | 212,50 | 215,50 | 208,90 | 213,70 | -2,46% | 158.283,00 |