219,450€
0,53%
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 |
|---|---|---|---|---|---|---|
| 07.12.2023 | 218,80 | 221,20 | 218,70 | 219,40 | 0,50% | 95.070,00 |
| 06.12.2023 | 222,10 | 222,30 | 218,30 | 218,30 | -1,27% | 148.096,00 |
| 05.12.2023 | 221,40 | 222,40 | 219,60 | 221,10 | 0,18% | 87.074,00 |
| 04.12.2023 | 218,40 | 221,00 | 217,70 | 220,70 | 0,78% | 75.750,00 |
| 01.12.2023 | 219,80 | 220,20 | 218,50 | 219,00 | 0,00% | 110.829,00 |
| 30.11.2023 | 217,30 | 219,50 | 216,70 | 219,00 | 0,69% | 541.495,00 |
| 29.11.2023 | 218,40 | 218,80 | 215,90 | 217,50 | -0,41% | 93.431,00 |
| 28.11.2023 | 218,50 | 220,70 | 218,20 | 218,40 | -0,36% | 79.114,00 |
| 27.11.2023 | 217,80 | 219,60 | 216,20 | 219,20 | 1,01% | 96.009,00 |
| 24.11.2023 | 217,80 | 217,90 | 216,40 | 217,00 | -0,14% | 115.876,00 |
| 23.11.2023 | 217,20 | 218,10 | 216,20 | 217,30 | 0,14% | 75.826,00 |
| 22.11.2023 | 217,70 | 218,90 | 215,70 | 217,00 | 0,00% | 111.553,00 |
| 21.11.2023 | 212,10 | 217,00 | 211,60 | 217,00 | 2,26% | 130.686,00 |
| 20.11.2023 | 208,90 | 212,30 | 208,60 | 212,20 | 1,58% | 102.684,00 |
| 17.11.2023 | 205,00 | 209,30 | 205,00 | 208,90 | 2,15% | 150.498,00 |
| 16.11.2023 | 203,50 | 204,90 | 202,40 | 204,50 | 0,49% | 101.728,00 |
| 15.11.2023 | 204,30 | 204,90 | 201,60 | 203,50 | -0,68% | 103.939,00 |
| 14.11.2023 | 205,60 | 207,90 | 203,80 | 204,90 | -0,34% | 99.861,00 |
| 13.11.2023 | 203,00 | 205,60 | 202,70 | 205,60 | 1,73% | 88.427,00 |
| 10.11.2023 | 201,30 | 203,20 | 200,10 | 202,10 | 0,25% | 160.463,00 |
| 09.11.2023 | 200,00 | 202,90 | 196,25 | 201,60 | -2,33% | 265.335,00 |
| 08.11.2023 | 203,50 | 206,40 | 202,70 | 206,40 | 0,88% | 120.959,00 |
| 07.11.2023 | 204,90 | 206,30 | 204,30 | 204,60 | -0,20% | 82.971,00 |
| 06.11.2023 | 205,80 | 206,00 | 202,90 | 205,00 | -0,77% | 113.237,00 |
| 03.11.2023 | 211,50 | 211,70 | 201,40 | 206,60 | -2,18% | 236.823,00 |
| 02.11.2023 | 215,50 | 216,60 | 210,50 | 211,20 | -1,58% | 144.013,00 |
| 01.11.2023 | 209,80 | 214,60 | 209,30 | 214,60 | 3,02% | 129.872,00 |
| 31.10.2023 | 208,40 | 209,30 | 207,10 | 208,30 | 0,24% | 108.755,00 |
| 30.10.2023 | 206,30 | 208,70 | 206,30 | 207,80 | 0,78% | 62.391,00 |
| 27.10.2023 | 209,00 | 209,30 | 205,40 | 206,20 | -1,39% | 140.764,00 |
| 26.10.2023 | 210,90 | 211,20 | 207,80 | 209,10 | -1,09% | 70.430,00 |
| 25.10.2023 | 206,60 | 211,50 | 206,50 | 211,40 | 2,17% | 79.691,00 |
| 24.10.2023 | 205,20 | 207,30 | 204,40 | 206,90 | 0,88% | 74.393,00 |
| 23.10.2023 | 205,90 | 206,50 | 204,00 | 205,10 | 0,10% | 74.423,00 |
| 20.10.2023 | 209,80 | 210,20 | 204,90 | 204,90 | -2,80% | 193.857,00 |
| 19.10.2023 | 208,50 | 210,80 | 207,00 | 210,80 | 0,62% | 122.000,00 |
| 18.10.2023 | 207,90 | 209,90 | 207,50 | 209,50 | 1,11% | 73.392,00 |
| 17.10.2023 | 206,00 | 207,60 | 205,60 | 207,20 | 0,48% | 62.438,00 |
| 16.10.2023 | 208,60 | 208,60 | 205,30 | 206,20 | -0,87% | 94.133,00 |
| 13.10.2023 | 210,20 | 211,30 | 207,60 | 208,00 | -0,76% | 96.223,00 |
| 12.10.2023 | 208,50 | 211,00 | 208,20 | 209,60 | 1,01% | 87.622,00 |
| 11.10.2023 | 207,30 | 208,80 | 207,10 | 207,50 | 0,00% | 116.902,00 |
| 10.10.2023 | 208,50 | 209,20 | 207,10 | 207,50 | 0,34% | 86.783,00 |
| 09.10.2023 | 207,90 | 209,40 | 206,20 | 206,80 | -0,96% | 87.921,00 |
| 06.10.2023 | 205,10 | 209,10 | 204,90 | 208,80 | 1,06% | 86.915,00 |
| 05.10.2023 | 206,50 | 207,70 | 205,40 | 206,60 | 0,39% | 54.560,00 |
| 04.10.2023 | 206,10 | 207,30 | 205,10 | 205,80 | -0,05% | 82.180,00 |
| 03.10.2023 | 205,90 | 208,30 | 205,50 | 205,90 | 0,10% | 80.248,00 |
| 02.10.2023 | 208,50 | 208,60 | 205,10 | 205,70 | -1,06% | 80.943,00 |
| 29.09.2023 | 209,40 | 209,50 | 204,60 | 207,90 | -0,53% | 166.504,00 |
| 28.09.2023 | 209,20 | 209,70 | 207,80 | 209,00 | 0,24% | 114.036,00 |
| 27.09.2023 | 212,20 | 212,30 | 208,30 | 208,50 | -1,79% | 102.866,00 |
| 26.09.2023 | 212,10 | 214,00 | 211,90 | 212,30 | 0,24% | 73.345,00 |
| 25.09.2023 | 212,90 | 213,30 | 211,00 | 211,80 | -0,47% | 74.706,00 |
| 22.09.2023 | 212,60 | 213,90 | 211,70 | 212,80 | -0,47% | 84.918,00 |
| 21.09.2023 | 211,70 | 215,20 | 209,70 | 213,80 | 0,90% | 132.657,00 |
| 20.09.2023 | 213,30 | 213,30 | 209,40 | 211,90 | -0,75% | 157.955,00 |
| 19.09.2023 | 213,20 | 213,50 | 212,20 | 213,50 | 0,38% | 70.595,00 |
| 18.09.2023 | 213,30 | 214,30 | 212,10 | 212,70 | -0,14% | 73.571,00 |
| 15.09.2023 | 213,40 | 215,20 | 212,90 | 213,00 | 0,14% | 275.833,00 |
| 14.09.2023 | 208,80 | 212,70 | 207,90 | 212,70 | 2,06% | 194.496,00 |
| 13.09.2023 | 208,70 | 209,00 | 206,60 | 208,40 | -0,19% | 111.792,00 |
| 12.09.2023 | 206,80 | 208,90 | 206,80 | 208,80 | 1,26% | 103.464,00 |
| 11.09.2023 | 203,40 | 206,60 | 203,30 | 206,20 | 1,98% | 107.009,00 |
| 08.09.2023 | 202,00 | 202,60 | 200,60 | 202,20 | 0,55% | 110.439,00 |
| 07.09.2023 | 197,85 | 201,50 | 197,20 | 201,10 | 1,57% | 102.652,00 |
| 06.09.2023 | 197,15 | 198,00 | 194,50 | 198,00 | 0,41% | 78.352,00 |
| 05.09.2023 | 194,20 | 198,05 | 193,90 | 197,20 | 1,31% | 79.307,00 |
| 04.09.2023 | 196,45 | 196,45 | 194,40 | 194,65 | -0,79% | 31.503,00 |
| 01.09.2023 | 196,10 | 198,55 | 195,75 | 196,20 | -0,03% | 62.493,00 |
| 31.08.2023 | 196,70 | 198,50 | 196,20 | 196,25 | 0,08% | 170.573,00 |
| 30.08.2023 | 195,90 | 197,45 | 195,55 | 196,10 | 0,26% | 58.243,00 |
| 29.08.2023 | 196,85 | 197,25 | 194,70 | 195,60 | -0,48% | 98.131,00 |
| 28.08.2023 | 197,05 | 197,45 | 196,50 | 196,55 | 0,28% | 37.952,00 |
| 25.08.2023 | 195,85 | 197,25 | 194,65 | 196,00 | -0,20% | 64.271,00 |
| 24.08.2023 | 195,35 | 196,70 | 194,90 | 196,40 | 1,32% | 63.357,00 |
| 23.08.2023 | 193,85 | 195,45 | 193,70 | 193,85 | 0,52% | 62.310,00 |
| 22.08.2023 | 194,00 | 195,50 | 192,05 | 192,85 | -0,70% | 102.467,00 |
| 21.08.2023 | 195,00 | 196,20 | 193,95 | 194,20 | -0,28% | 68.658,00 |
| 18.08.2023 | 197,05 | 197,05 | 193,60 | 194,75 | -1,52% | 96.832,00 |
| 17.08.2023 | 197,85 | 200,20 | 197,30 | 197,75 | -0,15% | 82.208,00 |
| 16.08.2023 | 198,40 | 199,35 | 197,40 | 198,05 | 0,08% | 54.302,00 |
| 15.08.2023 | 199,60 | 199,60 | 195,95 | 197,90 | -0,75% | 43.442,00 |
| 14.08.2023 | 196,60 | 199,40 | 196,45 | 199,40 | 1,42% | 65.902,00 |
| 11.08.2023 | 199,50 | 200,50 | 195,80 | 196,60 | -2,87% | 110.802,00 |
| 10.08.2023 | 198,35 | 203,80 | 198,35 | 202,40 | 4,12% | 242.423,00 |
| 09.08.2023 | 191,75 | 195,70 | 188,70 | 194,40 | 1,36% | 153.193,00 |
| 08.08.2023 | 191,80 | 194,05 | 191,15 | 191,80 | -0,67% | 94.834,00 |
| 07.08.2023 | 192,10 | 193,30 | 190,65 | 193,10 | 0,47% | 56.358,00 |
| 04.08.2023 | 191,70 | 192,75 | 190,45 | 192,20 | 0,47% | 57.176,00 |
| 03.08.2023 | 192,35 | 192,95 | 190,40 | 191,30 | -0,62% | 89.741,00 |
| 02.08.2023 | 193,55 | 193,70 | 190,45 | 192,50 | -1,36% | 74.587,00 |
| 01.08.2023 | 193,60 | 196,30 | 193,15 | 195,15 | 0,52% | 81.119,00 |
| 31.07.2023 | 197,00 | 197,00 | 194,00 | 194,15 | -1,80% | 97.597,00 |
| 28.07.2023 | 197,90 | 198,60 | 197,00 | 197,70 | 0,30% | 91.163,00 |
| 27.07.2023 | 196,65 | 197,65 | 193,70 | 197,10 | 0,79% | 121.921,00 |
| 26.07.2023 | 197,05 | 197,55 | 193,05 | 195,55 | -0,53% | 102.416,00 |
| 25.07.2023 | 195,65 | 196,80 | 194,60 | 196,60 | 0,56% | 64.621,00 |
| 24.07.2023 | 194,25 | 195,50 | 192,65 | 195,50 | 0,21% | 68.146,00 |
| 21.07.2023 | 193,55 | 195,45 | 193,30 | 195,10 | 1,11% | 99.207,00 |