40,800€
-0,49%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 41,20 | 41,20 | 40,70 | 40,80 | -0,49% | - |
| 01.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 29.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 28.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 27.08.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 26.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 25.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 22.08.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 0,71% | 150,00 |
| 21.08.2025 | 42,60 | 43,30 | 42,30 | 42,50 | 2,16% | - |
| 20.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 19.08.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 18.08.2025 | 42,20 | 42,40 | 42,20 | 42,40 | 0,00% | 100,00 |
| 15.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 14.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 13.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 12.08.2025 | 43,60 | 43,60 | 42,80 | 42,80 | -3,17% | - |
| 11.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,67% | - |
| 08.08.2025 | 45,30 | 45,40 | 43,80 | 44,50 | -3,47% | - |
| 07.08.2025 | 45,30 | 46,60 | 45,30 | 46,10 | 1,32% | - |
| 06.08.2025 | 45,00 | 45,50 | 44,90 | 45,50 | 1,11% | - |
| 05.08.2025 | 44,70 | 45,80 | 44,40 | 45,00 | 1,12% | - |
| 04.08.2025 | 43,50 | 45,40 | 43,50 | 44,50 | 1,60% | - |
| 01.08.2025 | 44,00 | 44,60 | 43,60 | 43,80 | -1,57% | - |
| 31.07.2025 | 44,40 | 45,20 | 44,00 | 44,50 | 0,23% | - |
| 30.07.2025 | 44,10 | 44,80 | 44,10 | 44,40 | -6,33% | - |
| 06.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 2,60% | - |
| 22.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 13,24% | - |
| 09.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 3,55% | - |
| 08.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -0,51% | - |
| 07.11.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 06.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 05.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 30.10.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 29.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 28.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 25.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 24.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 23.10.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 22.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 18.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 17.10.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 16.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 15.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 5,91% | - |
| 09.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 08.10.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 07.10.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -2,86% | - |
| 17.09.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 13.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 12.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 11.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 10.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 09.09.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 06.09.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 05.09.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 03.09.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 02.09.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 28.08.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 27.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 26.08.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 23.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 3,48% | - |
| 19.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 16.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,52% | - |
| 15.08.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 2,60% | - |
| 14.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 13.08.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 2,69% | - |
| 12.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 5,08% | - |
| 09.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 08.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 07.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 06.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 05.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -2,76% | - |
| 02.08.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 01.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -2,63% | - |
| 31.07.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 1,06% | - |
| 30.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 29.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 25.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 24.07.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 23.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 22.07.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 19.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,56% | - |
| 18.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 17.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 16.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 15.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 12.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 11.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 10.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 09.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 08.07.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 05.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,59% | - |
| 03.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -2,07% | - |
| 02.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,03% | - |
| 01.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 28.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 25.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 24.06.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 21.06.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,52% | - |
| 20.06.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,67% | - |
| 17.06.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |