200,700€
0,25%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 201,10 | 203,10 | 199,25 | 200,20 | -0,40% | 360.078,00 |
| 30.05.2023 | 199,75 | 202,20 | 198,90 | 201,00 | 0,53% | 91.160,00 |
| 29.05.2023 | 200,00 | 200,70 | 198,95 | 199,95 | 0,25% | 50.210,00 |
| 26.05.2023 | 198,00 | 199,80 | 196,30 | 199,45 | 1,35% | 112.758,00 |
| 25.05.2023 | 196,15 | 197,60 | 194,75 | 196,80 | 0,36% | 86.569,00 |
| 24.05.2023 | 196,75 | 197,75 | 195,30 | 196,10 | -0,78% | 128.235,00 |
| 23.05.2023 | 196,85 | 198,90 | 196,00 | 197,65 | 1,05% | 109.162,00 |
| 22.05.2023 | 196,85 | 197,75 | 194,90 | 195,60 | -0,48% | 118.475,00 |
| 19.05.2023 | 193,40 | 197,30 | 192,65 | 196,55 | 2,26% | 132.499,00 |
| 18.05.2023 | 191,75 | 193,60 | 191,30 | 192,20 | 0,42% | 59.218,00 |
| 17.05.2023 | 189,10 | 192,55 | 189,00 | 191,40 | 0,53% | 84.765,00 |
| 16.05.2023 | 190,60 | 191,65 | 189,85 | 190,40 | -0,05% | 104.119,00 |
| 15.05.2023 | 190,95 | 192,30 | 190,00 | 190,50 | -0,21% | 78.038,00 |
| 12.05.2023 | 192,45 | 193,95 | 190,15 | 190,90 | 0,34% | 171.817,00 |
| 11.05.2023 | 190,20 | 192,65 | 187,90 | 190,25 | 0,42% | 106.607,00 |
| 10.05.2023 | 192,05 | 192,85 | 188,20 | 189,45 | -1,43% | 133.197,00 |
| 09.05.2023 | 189,00 | 192,35 | 188,55 | 192,20 | 1,18% | 179.378,00 |
| 08.05.2023 | 187,35 | 189,95 | 187,35 | 189,95 | 1,41% | 72.645,00 |
| 05.05.2023 | 188,15 | 188,60 | 185,80 | 187,30 | 0,21% | 113.177,00 |
| 04.05.2023 | 187,50 | 190,75 | 185,00 | 186,90 | -2,76% | 179.304,00 |
| 03.05.2023 | 189,90 | 193,25 | 189,90 | 192,20 | 1,21% | 132.478,00 |
| 02.05.2023 | 193,80 | 194,10 | 189,60 | 189,90 | -1,91% | 131.613,00 |
| 28.04.2023 | 190,00 | 193,60 | 189,80 | 193,60 | 2,03% | 193.955,00 |
| 27.04.2023 | 190,10 | 190,70 | 188,25 | 189,75 | -0,18% | 94.258,00 |
| 26.04.2023 | 189,90 | 190,80 | 188,65 | 190,10 | -0,37% | 90.877,00 |
| 25.04.2023 | 189,10 | 190,85 | 188,05 | 190,80 | 0,18% | 87.836,00 |
| 24.04.2023 | 187,05 | 190,75 | 186,45 | 190,45 | 1,44% | 129.429,00 |
| 21.04.2023 | 187,25 | 189,45 | 186,40 | 187,75 | 0,21% | 141.156,00 |
| 20.04.2023 | 185,60 | 187,50 | 184,50 | 187,35 | 1,60% | 127.987,00 |
| 19.04.2023 | 182,20 | 185,00 | 181,80 | 184,40 | 1,40% | 82.594,00 |
| 18.04.2023 | 180,45 | 182,05 | 180,20 | 181,85 | 1,25% | 138.787,00 |
| 17.04.2023 | 184,10 | 184,20 | 179,05 | 179,60 | -2,58% | 151.037,00 |
| 14.04.2023 | 183,95 | 185,20 | 182,05 | 184,35 | 0,63% | 96.890,00 |
| 13.04.2023 | 183,80 | 184,95 | 183,20 | 183,20 | -0,35% | 95.621,00 |
| 12.04.2023 | 182,15 | 184,15 | 182,05 | 183,85 | 0,79% | 130.864,00 |
| 11.04.2023 | 182,60 | 183,05 | 181,65 | 182,40 | -0,22% | 99.571,00 |
| 06.04.2023 | 179,35 | 182,95 | 179,30 | 182,80 | 1,75% | 101.064,00 |
| 05.04.2023 | 178,35 | 180,05 | 178,30 | 179,65 | 0,73% | 96.146,00 |
| 04.04.2023 | 176,80 | 179,35 | 176,70 | 178,35 | 1,25% | 86.719,00 |
| 03.04.2023 | 179,70 | 179,75 | 174,45 | 176,15 | -2,33% | 106.555,00 |
| 31.03.2023 | 178,00 | 182,00 | 177,95 | 180,35 | 1,46% | 212.589,00 |
| 30.03.2023 | 177,55 | 180,00 | 177,25 | 177,75 | 0,48% | 142.100,00 |
| 29.03.2023 | 176,15 | 177,75 | 175,35 | 176,90 | 0,74% | 96.525,00 |
| 28.03.2023 | 176,05 | 177,45 | 173,50 | 175,60 | 0,06% | 134.117,00 |
| 27.03.2023 | 174,65 | 176,10 | 173,95 | 175,50 | 2,33% | 183.537,00 |
| 24.03.2023 | 170,00 | 172,00 | 167,35 | 171,50 | 0,82% | 162.842,00 |
| 23.03.2023 | 170,50 | 171,15 | 168,55 | 170,10 | -0,58% | 99.968,00 |
| 22.03.2023 | 171,35 | 173,40 | 170,65 | 171,10 | -0,32% | 113.364,00 |
| 21.03.2023 | 170,00 | 172,55 | 169,20 | 171,65 | 1,96% | 132.406,00 |
| 20.03.2023 | 161,10 | 168,95 | 158,55 | 168,35 | 3,50% | 174.647,00 |
| 17.03.2023 | 166,60 | 168,25 | 162,25 | 162,65 | -2,14% | 344.105,00 |
| 16.03.2023 | 165,10 | 166,45 | 161,90 | 166,20 | 1,74% | 214.118,00 |
| 15.03.2023 | 168,20 | 169,15 | 162,20 | 163,35 | -2,68% | 232.773,00 |
| 14.03.2023 | 167,75 | 168,50 | 165,55 | 167,85 | -0,12% | 189.157,00 |
| 13.03.2023 | 173,85 | 173,85 | 167,80 | 168,05 | -3,42% | 190.820,00 |
| 10.03.2023 | 174,80 | 176,30 | 173,05 | 174,00 | -1,25% | 156.397,00 |
| 09.03.2023 | 183,35 | 183,40 | 176,00 | 176,20 | -3,40% | 284.764,00 |
| 08.03.2023 | 181,40 | 182,80 | 180,65 | 182,40 | 0,05% | 95.120,00 |
| 07.03.2023 | 182,55 | 183,25 | 180,00 | 182,30 | -0,05% | 110.179,00 |
| 06.03.2023 | 181,90 | 182,90 | 180,90 | 182,40 | 0,39% | 105.438,00 |
| 03.03.2023 | 183,75 | 184,45 | 181,30 | 181,70 | -1,38% | 84.173,00 |
| 02.03.2023 | 183,40 | 184,65 | 181,95 | 184,25 | 0,19% | 99.663,00 |
| 01.03.2023 | 184,45 | 185,90 | 183,20 | 183,90 | 0,11% | 110.379,00 |
| 28.02.2023 | 182,70 | 185,30 | 182,35 | 183,70 | 0,36% | 200.598,00 |
| 27.02.2023 | 183,45 | 185,15 | 183,00 | 183,05 | 0,41% | 81.617,00 |
| 24.02.2023 | 182,75 | 185,05 | 182,30 | 182,30 | -0,03% | 291.360,00 |
| 23.02.2023 | 182,40 | 183,70 | 179,30 | 182,35 | 0,03% | 127.708,00 |
| 22.02.2023 | 181,00 | 182,80 | 180,35 | 182,30 | 0,33% | 103.499,00 |
| 21.02.2023 | 182,25 | 182,60 | 179,70 | 181,70 | -0,14% | 65.427,00 |
| 20.02.2023 | 182,35 | 183,00 | 181,50 | 181,95 | 0,00% | 71.331,00 |
| 17.02.2023 | 180,40 | 182,10 | 179,05 | 181,95 | 0,39% | 84.359,00 |
| 16.02.2023 | 180,45 | 181,85 | 179,55 | 181,25 | 0,69% | 108.826,00 |
| 15.02.2023 | 179,45 | 180,30 | 178,10 | 180,00 | 0,39% | 88.014,00 |
| 14.02.2023 | 180,90 | 181,15 | 179,30 | 179,30 | -0,55% | 69.998,00 |
| 13.02.2023 | 178,35 | 180,65 | 178,35 | 180,30 | 1,32% | 77.035,00 |
| 10.02.2023 | 178,80 | 179,70 | 177,65 | 177,95 | -0,42% | 96.089,00 |
| 09.02.2023 | 180,65 | 182,50 | 177,75 | 178,70 | -1,68% | 173.466,00 |
| 08.02.2023 | 182,50 | 184,25 | 179,60 | 181,75 | 0,28% | 203.854,00 |
| 07.02.2023 | 179,55 | 181,45 | 178,45 | 181,25 | 1,26% | 149.088,00 |
| 06.02.2023 | 179,55 | 179,85 | 176,55 | 179,00 | -0,50% | 144.573,00 |
| 03.02.2023 | 178,55 | 180,25 | 177,35 | 179,90 | 0,81% | 162.387,00 |
| 02.02.2023 | 176,45 | 179,85 | 175,45 | 178,45 | 0,90% | 297.623,00 |
| 01.02.2023 | 182,00 | 182,75 | 175,10 | 176,85 | -5,02% | 457.791,00 |
| 31.01.2023 | 188,30 | 189,40 | 185,65 | 186,20 | -0,90% | 98.817,00 |
| 30.01.2023 | 186,95 | 188,65 | 186,30 | 187,90 | 0,08% | 104.449,00 |
| 27.01.2023 | 190,00 | 191,70 | 186,90 | 187,75 | -0,82% | 122.519,00 |
| 26.01.2023 | 189,10 | 190,10 | 188,25 | 189,30 | 0,08% | 95.490,00 |
| 25.01.2023 | 188,85 | 189,15 | 187,20 | 189,15 | 0,61% | 79.677,00 |
| 24.01.2023 | 185,80 | 188,65 | 185,40 | 188,00 | 1,59% | 81.099,00 |
| 23.01.2023 | 189,15 | 189,45 | 185,05 | 185,05 | -1,93% | 109.042,00 |
| 20.01.2023 | 189,10 | 189,10 | 187,15 | 188,70 | 0,48% | 85.964,00 |
| 19.01.2023 | 186,65 | 188,75 | 185,60 | 187,80 | 0,51% | 124.877,00 |
| 18.01.2023 | 183,35 | 188,40 | 183,00 | 186,85 | 1,91% | 196.091,00 |
| 17.01.2023 | 181,60 | 184,75 | 181,35 | 183,35 | 1,07% | 114.447,00 |
| 16.01.2023 | 184,90 | 184,90 | 179,15 | 181,40 | -1,76% | 122.476,00 |
| 13.01.2023 | 182,10 | 184,85 | 180,60 | 184,65 | 1,46% | 205.378,00 |
| 12.01.2023 | 180,00 | 183,50 | 178,05 | 182,00 | -0,11% | 206.787,00 |
| 11.01.2023 | 186,50 | 186,50 | 181,40 | 182,20 | -1,94% | 188.116,00 |
| 10.01.2023 | 188,55 | 189,10 | 185,65 | 185,80 | -1,75% | 127.722,00 |
| 09.01.2023 | 189,85 | 190,50 | 187,80 | 189,10 | -0,45% | 110.028,00 |