260,600€
-0,31%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 264,20 | 264,20 | 260,60 | 260,60 | -0,31% | 25.664,00 |
| 10.10.2025 | 263,40 | 265,00 | 261,40 | 261,40 | -0,61% | 98.266,00 |
| 09.10.2025 | 268,80 | 269,00 | 262,60 | 263,00 | -2,16% | 142.685,00 |
| 08.10.2025 | 266,40 | 270,00 | 265,60 | 268,80 | 0,98% | 94.982,00 |
| 07.10.2025 | 265,80 | 268,60 | 264,80 | 266,20 | 0,38% | 92.854,00 |
| 06.10.2025 | 259,60 | 265,60 | 259,20 | 265,20 | 3,19% | 133.000,00 |
| 03.10.2025 | 257,40 | 258,20 | 253,40 | 257,00 | -0,23% | 83.515,00 |
| 02.10.2025 | 259,00 | 259,60 | 256,40 | 257,60 | 0,39% | 91.944,00 |
| 01.10.2025 | 254,80 | 257,60 | 254,80 | 256,60 | 0,00% | 117.525,00 |
| 30.09.2025 | 256,40 | 256,80 | 253,60 | 256,60 | 0,86% | 111.253,00 |
| 29.09.2025 | 254,40 | 256,00 | 254,00 | 254,40 | 0,00% | 73.402,00 |
| 26.09.2025 | 251,00 | 255,40 | 250,60 | 254,40 | 2,09% | 176.637,00 |
| 25.09.2025 | 246,00 | 250,60 | 245,80 | 249,20 | 1,38% | 146.389,00 |
| 24.09.2025 | 244,20 | 246,80 | 243,80 | 245,80 | 0,24% | 104.716,00 |
| 23.09.2025 | 246,40 | 247,00 | 245,20 | 245,20 | 0,08% | 87.271,00 |
| 22.09.2025 | 244,60 | 246,20 | 243,80 | 245,00 | -0,24% | 74.036,00 |
| 19.09.2025 | 245,00 | 246,80 | 244,60 | 245,60 | 0,16% | 191.856,00 |
| 18.09.2025 | 243,60 | 246,00 | 243,40 | 245,20 | 0,57% | 77.957,00 |
| 17.09.2025 | 241,80 | 244,40 | 241,20 | 243,80 | 1,08% | 97.258,00 |
| 16.09.2025 | 246,60 | 246,80 | 241,20 | 241,20 | -2,74% | 95.866,00 |
| 15.09.2025 | 252,00 | 252,00 | 248,00 | 248,00 | -0,72% | 85.889,00 |
| 12.09.2025 | 246,00 | 249,80 | 245,40 | 249,80 | 2,55% | 161.444,00 |
| 10.09.2025 | 243,40 | 244,60 | 243,00 | 243,60 | -0,33% | 33.116,00 |
| 09.09.2025 | 244,40 | 244,60 | 243,80 | 244,40 | 0,74% | 1.179,00 |
| 08.09.2025 | 244,20 | 244,40 | 241,00 | 242,60 | -0,74% | 29.402,00 |
| 05.09.2025 | 247,40 | 247,40 | 243,40 | 244,40 | -0,89% | 81.495,00 |
| 04.09.2025 | 244,60 | 247,40 | 244,60 | 246,60 | 0,90% | 68.828,00 |
| 03.09.2025 | 244,00 | 244,40 | 241,40 | 244,40 | -0,08% | 82.201,00 |
| 02.09.2025 | 246,60 | 247,20 | 244,00 | 244,60 | -1,13% | 121.900,00 |
| 01.09.2025 | 249,20 | 249,80 | 246,00 | 247,40 | -0,56% | 45.345,00 |
| 29.08.2025 | 249,20 | 250,60 | 248,80 | 248,80 | -0,48% | 85.429,00 |
| 28.08.2025 | 251,60 | 251,80 | 248,80 | 250,00 | -0,24% | 56.960,00 |
| 27.08.2025 | 250,00 | 251,00 | 248,40 | 250,60 | 0,24% | 69.742,00 |
| 26.08.2025 | 250,60 | 251,00 | 248,20 | 250,00 | -0,71% | 159.970,00 |
| 25.08.2025 | 252,00 | 254,00 | 251,60 | 251,80 | -0,32% | 50.072,00 |
| 22.08.2025 | 255,80 | 256,00 | 252,60 | 252,60 | -1,10% | 62.646,00 |
| 21.08.2025 | 254,20 | 255,80 | 253,80 | 255,40 | 0,24% | 37.286,00 |
| 20.08.2025 | 253,20 | 256,20 | 251,80 | 254,80 | 0,71% | 102.234,00 |
| 19.08.2025 | 251,60 | 253,40 | 250,40 | 253,00 | 0,56% | 97.608,00 |
| 18.08.2025 | 255,20 | 255,20 | 251,60 | 251,60 | -1,72% | 180.171,00 |
| 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 |