43,600€
2,35%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 43,70 | 43,80 | 43,30 | 43,60 | 2,35% | - |
| 12.12.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 11.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | 7,00 |
| 10.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 09.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 08.12.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 0,48% | 21,00 |
| 05.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 04.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 03.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 02.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 01.12.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 0,93% | 100,00 |
| 28.11.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 0,94% | 16,00 |
| 27.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 26.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 25.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 24.11.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 2,88% | 48,00 |
| 21.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 20.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 19.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 18.11.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 0,47% | 48,00 |
| 17.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 14.11.2025 | 43,50 | 43,50 | 42,70 | 43,00 | -1,15% | - |
| 13.11.2025 | 43,50 | 43,80 | 43,20 | 43,50 | 0,69% | - |
| 12.11.2025 | 43,50 | 43,80 | 43,00 | 43,20 | -0,23% | - |
| 11.11.2025 | 43,10 | 43,60 | 42,90 | 43,30 | 0,70% | - |
| 10.11.2025 | 42,60 | 43,80 | 42,10 | 43,00 | 4,62% | - |
| 07.11.2025 | 41,80 | 41,80 | 41,00 | 41,10 | -1,44% | - |
| 06.11.2025 | 42,20 | 42,30 | 41,30 | 41,70 | -0,95% | - |
| 05.11.2025 | 41,20 | 42,10 | 41,20 | 42,10 | 1,94% | - |
| 04.11.2025 | 40,90 | 41,60 | 40,60 | 41,30 | 0,98% | - |
| 03.11.2025 | 41,40 | 41,60 | 40,90 | 40,90 | -1,68% | - |
| 31.10.2025 | 41,40 | 41,60 | 41,40 | 41,60 | 0,48% | 30,00 |
| 30.10.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 29.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 28.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 27.10.2025 | 42,40 | 42,80 | 42,40 | 42,40 | 0,47% | 87,00 |
| 24.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,00% | - |
| 23.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,86% | - |
| 22.10.2025 | 42,20 | 43,00 | 42,20 | 43,00 | 2,38% | 115,00 |
| 21.10.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | - |
| 20.10.2025 | 41,60 | 43,40 | 41,60 | 43,40 | 4,33% | 4,00 |
| 17.10.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -2,35% | - |
| 16.10.2025 | 42,80 | 43,80 | 42,60 | 42,60 | -1,39% | 88,00 |
| 15.10.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | - |
| 14.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | - |
| 13.10.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 10.10.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 09.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 08.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 07.10.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 3,29% | - |
| 06.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 03.10.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 02.10.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 0,95% | - |
| 01.10.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 30.09.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 29.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 2,43% | - |
| 26.09.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 25.09.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 24.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 23.09.2025 | 40,60 | 41,20 | 40,60 | 41,20 | 1,98% | 20,00 |
| 22.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 19.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 18.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 17.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 16.09.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -2,42% | - |
| 15.09.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 12.09.2025 | 40,60 | 41,80 | 40,60 | 41,80 | 5,03% | 109,00 |
| 11.09.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,49% | - |
| 10.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 09.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 08.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 05.09.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 04.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 03.09.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 02.09.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -1,46% | - |
| 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% | - |