256,100€
0,35%
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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 255,60 | 256,20 | 254,60 | 256,00 | 0,31% | 102.943,00 |
| 14.08.2025 | 258,20 | 260,60 | 254,80 | 255,20 | -0,85% | 108.159,00 |
| 13.08.2025 | 256,00 | 258,80 | 255,00 | 257,40 | 0,39% | 100.562,00 |
| 12.08.2025 | 263,00 | 263,40 | 255,60 | 256,40 | -3,46% | 234.368,00 |
| 11.08.2025 | 267,80 | 267,80 | 265,00 | 265,60 | -0,15% | 121.305,00 |
| 08.08.2025 | 273,80 | 274,00 | 263,00 | 266,00 | -3,97% | 167.051,00 |
| 07.08.2025 | 274,60 | 279,40 | 273,20 | 277,00 | 1,76% | 130.835,00 |
| 06.08.2025 | 271,40 | 272,40 | 269,40 | 272,20 | 0,96% | 89.851,00 |
| 05.08.2025 | 267,80 | 270,20 | 266,60 | 269,60 | 0,97% | 78.877,00 |
| 04.08.2025 | 262,20 | 267,20 | 262,20 | 267,00 | 2,14% | 63.033,00 |
| 01.08.2025 | 263,00 | 265,00 | 261,40 | 261,40 | -1,88% | 104.125,00 |
| 31.07.2025 | 266,80 | 266,80 | 264,20 | 266,40 | 0,38% | 69.065,00 |
| 30.07.2025 | 268,00 | 268,00 | 265,20 | 265,40 | -0,97% | 65.668,00 |
| 29.07.2025 | 266,40 | 269,00 | 265,60 | 268,00 | 0,90% | 63.450,00 |
| 28.07.2025 | 269,20 | 269,60 | 264,80 | 265,60 | -0,45% | 59.844,00 |
| 25.07.2025 | 269,40 | 269,40 | 265,60 | 266,80 | -1,11% | 58.709,00 |
| 24.07.2025 | 272,80 | 273,00 | 268,20 | 269,80 | 0,07% | 97.341,00 |
| 23.07.2025 | 270,60 | 272,60 | 269,40 | 269,60 | 0,90% | 135.684,00 |
| 22.07.2025 | 267,00 | 269,00 | 265,80 | 267,20 | 0,00% | 70.552,00 |
| 21.07.2025 | 265,40 | 269,20 | 264,20 | 267,20 | 0,53% | 93.402,00 |
| 18.07.2025 | 267,20 | 268,00 | 265,20 | 265,80 | 0,23% | 68.658,00 |
| 17.07.2025 | 265,00 | 266,20 | 263,60 | 265,20 | 0,30% | 73.258,00 |
| 16.07.2025 | 261,60 | 264,80 | 261,60 | 264,40 | 0,76% | 69.829,00 |
| 15.07.2025 | 263,80 | 264,20 | 261,00 | 262,40 | -0,38% | 64.248,00 |
| 14.07.2025 | 263,00 | 263,40 | 261,40 | 263,40 | -0,53% | 78.813,00 |
| 11.07.2025 | 264,60 | 266,40 | 263,00 | 264,80 | -0,38% | 77.791,00 |
| 10.07.2025 | 269,80 | 269,80 | 265,80 | 265,80 | -0,97% | 72.924,00 |
| 09.07.2025 | 269,00 | 271,40 | 268,20 | 268,40 | 0,15% | 69.800,00 |
| 08.07.2025 | 268,20 | 268,80 | 266,20 | 268,00 | -0,22% | 60.359,00 |
| 07.07.2025 | 267,40 | 270,00 | 266,40 | 268,60 | 0,90% | 47.118,00 |
| 04.07.2025 | 264,00 | 267,00 | 264,00 | 266,20 | 0,00% | 57.353,00 |
| 03.07.2025 | 263,20 | 266,60 | 263,20 | 266,20 | 0,91% | 75.437,00 |
| 02.07.2025 | 267,40 | 269,60 | 262,80 | 263,80 | -1,05% | 115.430,00 |
| 01.07.2025 | 268,20 | 269,20 | 265,40 | 266,60 | -0,22% | 86.025,00 |
| 30.06.2025 | 268,40 | 268,80 | 265,40 | 267,20 | -0,15% | 75.763,00 |
| 27.06.2025 | 265,60 | 267,60 | 264,00 | 267,60 | 1,29% | 64.896,00 |
| 26.06.2025 | 267,40 | 267,40 | 263,20 | 264,20 | -0,75% | 82.421,00 |
| 25.06.2025 | 267,40 | 267,40 | 265,00 | 266,20 | -0,22% | 75.484,00 |
| 24.06.2025 | 272,00 | 272,40 | 265,80 | 266,80 | -0,07% | 86.053,00 |
| 23.06.2025 | 265,80 | 267,80 | 265,40 | 267,00 | -0,45% | 84.585,00 |
| 20.06.2025 | 268,00 | 270,80 | 267,00 | 268,20 | 0,60% | 258.481,00 |
| 19.06.2025 | 266,00 | 268,00 | 265,40 | 266,60 | -0,22% | 52.151,00 |
| 18.06.2025 | 268,60 | 269,00 | 266,80 | 267,20 | -0,22% | 54.932,00 |
| 17.06.2025 | 267,00 | 269,40 | 266,40 | 267,80 | -0,96% | 67.338,00 |
| 16.06.2025 | 269,20 | 270,60 | 268,00 | 270,40 | 0,67% | 58.361,00 |
| 13.06.2025 | 268,60 | 269,20 | 266,80 | 268,60 | -0,59% | 79.622,00 |
| 12.06.2025 | 270,60 | 271,40 | 267,60 | 270,20 | -1,31% | 72.719,00 |
| 11.06.2025 | 275,00 | 276,00 | 273,20 | 273,80 | -0,73% | 76.164,00 |
| 10.06.2025 | 282,00 | 282,60 | 275,80 | 275,80 | -2,06% | 89.961,00 |
| 09.06.2025 | 284,60 | 285,60 | 281,20 | 281,60 | -0,91% | 43.931,00 |
| 06.06.2025 | 281,20 | 284,60 | 279,60 | 284,20 | 1,72% | 86.799,00 |
| 05.06.2025 | 279,40 | 281,40 | 278,40 | 279,40 | -0,29% | 48.603,00 |
| 04.06.2025 | 283,00 | 283,40 | 279,80 | 280,20 | -0,21% | 81.896,00 |
| 03.06.2025 | 282,80 | 283,00 | 280,60 | 280,80 | -0,21% | 90.272,00 |
| 02.06.2025 | 277,00 | 282,00 | 276,00 | 281,40 | 1,08% | 80.351,00 |
| 30.05.2025 | 278,40 | 279,60 | 277,00 | 278,40 | 0,43% | 268.003,00 |
| 29.05.2025 | 279,20 | 279,40 | 276,80 | 277,20 | -0,07% | 30.751,00 |
| 28.05.2025 | 278,80 | 280,00 | 277,00 | 277,40 | -0,79% | 51.999,00 |
| 27.05.2025 | 279,40 | 280,40 | 278,00 | 279,60 | -0,07% | 57.917,00 |
| 26.05.2025 | 280,00 | 280,60 | 278,20 | 279,80 | 0,87% | 51.834,00 |
| 23.05.2025 | 281,80 | 281,80 | 272,80 | 277,40 | -1,28% | 114.379,00 |
| 22.05.2025 | 280,40 | 281,20 | 278,00 | 281,00 | 0,21% | 70.355,00 |
| 21.05.2025 | 278,60 | 282,00 | 278,20 | 280,40 | 0,65% | 80.448,00 |
| 20.05.2025 | 279,60 | 281,40 | 277,40 | 278,60 | -0,14% | 105.388,00 |
| 19.05.2025 | 277,40 | 279,00 | 276,60 | 279,00 | 0,43% | 61.876,00 |
| 16.05.2025 | 278,00 | 281,60 | 275,80 | 277,80 | 0,65% | 152.900,00 |
| 15.05.2025 | 270,20 | 276,80 | 268,60 | 276,00 | 2,22% | 126.545,00 |
| 14.05.2025 | 269,20 | 270,00 | 265,00 | 270,00 | 1,28% | 142.602,00 |
| 13.05.2025 | 271,00 | 274,80 | 266,40 | 266,60 | -4,44% | 231.955,00 |
| 12.05.2025 | 283,60 | 284,80 | 274,60 | 279,00 | -0,85% | 171.651,00 |
| 09.05.2025 | 280,40 | 282,00 | 277,80 | 281,40 | 0,50% | 150.699,00 |
| 08.05.2025 | 281,20 | 283,80 | 277,40 | 280,00 | -2,78% | 166.318,00 |
| 07.05.2025 | 288,60 | 289,40 | 286,20 | 288,00 | 0,14% | 145.510,00 |
| 06.05.2025 | 292,20 | 292,60 | 286,60 | 287,60 | -1,03% | 131.420,00 |
| 05.05.2025 | 284,60 | 290,80 | 284,40 | 290,60 | 2,61% | 80.932,00 |
| 02.05.2025 | 284,80 | 285,80 | 282,00 | 283,20 | 0,28% | 170.804,00 |
| 30.04.2025 | 280,60 | 282,80 | 279,20 | 282,40 | 1,29% | 138.558,00 |
| 29.04.2025 | 275,80 | 278,80 | 272,20 | 278,80 | 1,60% | 107.883,00 |
| 28.04.2025 | 280,60 | 280,80 | 274,40 | 274,40 | -2,28% | 136.471,00 |
| 25.04.2025 | 280,40 | 282,00 | 278,20 | 280,80 | 0,29% | 92.856,00 |
| 24.04.2025 | 282,60 | 284,40 | 279,60 | 280,00 | -0,85% | 88.622,00 |
| 23.04.2025 | 282,60 | 283,20 | 278,20 | 282,40 | 0,64% | 125.095,00 |
| 22.04.2025 | 278,40 | 283,00 | 278,20 | 280,60 | 0,94% | 89.006,00 |
| 17.04.2025 | 276,20 | 279,00 | 275,00 | 278,00 | 0,36% | 125.727,00 |
| 16.04.2025 | 274,60 | 277,60 | 273,60 | 277,00 | 0,51% | 85.991,00 |
| 15.04.2025 | 272,00 | 276,60 | 271,60 | 275,60 | 1,85% | 112.905,00 |
| 14.04.2025 | 267,80 | 270,60 | 266,40 | 270,60 | 3,05% | 116.733,00 |
| 11.04.2025 | 264,40 | 265,80 | 259,60 | 262,60 | 0,23% | 125.141,00 |
| 10.04.2025 | 266,60 | 267,60 | 261,60 | 262,00 | 3,31% | 187.130,00 |
| 09.04.2025 | 251,60 | 254,80 | 247,00 | 253,60 | -1,48% | 183.717,00 |
| 08.04.2025 | 249,00 | 259,00 | 247,80 | 257,40 | 4,80% | 182.691,00 |
| 07.04.2025 | 238,00 | 257,20 | 238,00 | 245,60 | -7,53% | 373.944,00 |
| 04.04.2025 | 279,20 | 281,40 | 264,50 | 265,60 | -5,08% | 327.263,00 |
| 03.04.2025 | 279,30 | 281,60 | 277,10 | 279,80 | 0,25% | 130.991,00 |
| 02.04.2025 | 278,60 | 279,40 | 276,30 | 279,10 | 0,11% | 75.314,00 |
| 01.04.2025 | 275,50 | 278,80 | 274,80 | 278,80 | 1,49% | 112.070,00 |
| 31.03.2025 | 275,70 | 275,90 | 272,10 | 274,70 | -0,87% | 136.697,00 |
| 28.03.2025 | 277,90 | 279,00 | 275,90 | 277,10 | -0,25% | 65.554,00 |
| 27.03.2025 | 275,70 | 278,70 | 273,20 | 277,80 | 0,25% | 126.998,00 |
| 26.03.2025 | 276,90 | 279,40 | 275,70 | 277,10 | 0,54% | 81.055,00 |