278,700€
0,54%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 274,20 | 276,90 | 273,90 | 275,60 | 0,77% | 91.034,00 |
| 24.03.2025 | 274,00 | 278,00 | 272,80 | 273,50 | 0,70% | 130.641,00 |
| 21.03.2025 | 269,90 | 273,00 | 268,80 | 271,60 | 0,11% | 191.877,00 |
| 20.03.2025 | 272,20 | 272,70 | 269,30 | 271,30 | -0,11% | 179.015,00 |
| 19.03.2025 | 274,50 | 274,90 | 269,90 | 271,60 | -1,24% | 112.802,00 |
| 18.03.2025 | 274,30 | 277,60 | 273,70 | 275,00 | 0,70% | 99.633,00 |
| 17.03.2025 | 273,60 | 274,70 | 271,00 | 273,10 | -0,15% | 169.948,00 |
| 14.03.2025 | 274,50 | 276,30 | 270,50 | 273,50 | -0,18% | 196.295,00 |
| 13.03.2025 | 277,40 | 280,40 | 271,50 | 274,00 | 0,70% | 182.247,00 |
| 12.03.2025 | 270,20 | 275,00 | 269,30 | 272,10 | 1,61% | 160.106,00 |
| 11.03.2025 | 267,60 | 271,40 | 266,10 | 267,80 | 0,30% | 135.429,00 |
| 10.03.2025 | 267,90 | 268,20 | 261,40 | 267,00 | 0,19% | 163.670,00 |
| 07.03.2025 | 264,20 | 267,50 | 261,30 | 266,50 | 0,04% | 125.079,00 |
| 06.03.2025 | 267,20 | 269,60 | 262,90 | 266,40 | -0,30% | 181.884,00 |
| 05.03.2025 | 265,20 | 269,00 | 264,70 | 267,20 | 1,83% | 136.392,00 |
| 04.03.2025 | 262,80 | 265,60 | 261,30 | 262,40 | -0,91% | 111.372,00 |
| 03.03.2025 | 256,40 | 265,80 | 255,80 | 264,80 | 3,32% | 158.676,00 |
| 28.02.2025 | 254,10 | 256,70 | 252,50 | 256,30 | 0,47% | 161.925,00 |
| 27.02.2025 | 253,00 | 255,80 | 251,30 | 255,10 | 0,51% | 74.166,00 |
| 26.02.2025 | 247,40 | 254,20 | 247,40 | 253,80 | 2,71% | 100.734,00 |
| 25.02.2025 | 247,90 | 249,20 | 246,90 | 247,10 | -0,64% | 83.616,00 |
| 24.02.2025 | 247,50 | 249,30 | 246,60 | 248,70 | 0,97% | 75.276,00 |
| 21.02.2025 | 245,00 | 246,30 | 243,10 | 246,30 | 0,41% | 110.676,00 |
| 20.02.2025 | 249,20 | 249,40 | 244,30 | 245,30 | -1,17% | 108.136,00 |
| 19.02.2025 | 256,50 | 256,50 | 247,50 | 248,20 | -3,42% | 107.779,00 |
| 18.02.2025 | 255,00 | 257,00 | 253,10 | 257,00 | 0,82% | 84.444,00 |
| 17.02.2025 | 250,20 | 255,50 | 250,20 | 254,90 | 1,80% | 78.070,00 |
| 14.02.2025 | 255,00 | 256,10 | 249,80 | 250,40 | -2,61% | 109.668,00 |
| 13.02.2025 | 255,90 | 258,20 | 251,70 | 257,10 | 0,86% | 161.863,00 |
| 12.02.2025 | 254,20 | 257,40 | 253,20 | 254,90 | 0,28% | 99.335,00 |
| 11.02.2025 | 254,00 | 255,50 | 252,40 | 254,20 | 0,32% | 73.574,00 |
| 10.02.2025 | 252,70 | 254,50 | 252,10 | 253,40 | 0,24% | 73.261,00 |
| 07.02.2025 | 254,60 | 256,60 | 252,00 | 252,80 | -0,24% | 149.005,00 |
| 06.02.2025 | 253,90 | 260,00 | 251,00 | 253,40 | -1,86% | 186.462,00 |
| 05.02.2025 | 255,70 | 260,30 | 254,70 | 258,20 | 0,31% | 65.078,00 |
| 04.02.2025 | 253,50 | 257,40 | 252,60 | 257,40 | 1,26% | 83.323,00 |
| 03.02.2025 | 251,70 | 254,20 | 250,70 | 254,20 | -0,04% | 86.631,00 |
| 31.01.2025 | 259,50 | 259,50 | 253,70 | 254,30 | -1,74% | 95.871,00 |
| 30.01.2025 | 260,60 | 261,90 | 257,90 | 258,80 | -0,42% | 71.912,00 |
| 29.01.2025 | 261,80 | 262,10 | 259,30 | 259,90 | -0,65% | 58.257,00 |
| 28.01.2025 | 260,50 | 262,70 | 259,30 | 261,60 | 0,08% | 54.864,00 |
| 27.01.2025 | 259,10 | 262,40 | 258,70 | 261,40 | 1,40% | 103.185,00 |
| 24.01.2025 | 261,30 | 261,60 | 257,80 | 257,80 | -1,41% | 88.912,00 |
| 23.01.2025 | 261,00 | 261,90 | 258,70 | 261,50 | 0,46% | 83.298,00 |
| 22.01.2025 | 256,60 | 264,10 | 256,30 | 260,30 | 2,60% | 116.390,00 |
| 21.01.2025 | 254,30 | 256,40 | 253,50 | 253,70 | -0,59% | 87.405,00 |
| 20.01.2025 | 254,70 | 255,90 | 253,40 | 255,20 | 0,31% | 73.452,00 |
| 17.01.2025 | 253,80 | 255,10 | 252,70 | 254,40 | 0,36% | 97.643,00 |
| 16.01.2025 | 247,90 | 253,50 | 247,10 | 253,50 | 2,51% | 127.606,00 |
| 15.01.2025 | 247,90 | 248,00 | 244,90 | 247,30 | 0,20% | 111.045,00 |
| 14.01.2025 | 248,60 | 248,60 | 245,00 | 246,80 | -0,32% | 64.874,00 |
| 13.01.2025 | 249,00 | 249,20 | 244,80 | 247,60 | -1,32% | 89.134,00 |
| 10.01.2025 | 255,50 | 257,50 | 249,90 | 250,90 | -1,49% | 139.479,00 |
| 09.01.2025 | 253,90 | 256,70 | 252,20 | 254,70 | -0,16% | 102.433,00 |
| 08.01.2025 | 254,10 | 255,60 | 253,10 | 255,10 | 0,43% | 77.340,00 |