229,350€
0,28%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 228,90 | 229,70 | 227,40 | 229,70 | 0,44% | 81.471,00 |
| 17.04.2024 | 230,30 | 233,10 | 228,20 | 228,70 | -0,52% | 90.086,00 |
| 16.04.2024 | 229,90 | 231,60 | 229,30 | 229,90 | -1,42% | 76.565,00 |
| 15.04.2024 | 231,60 | 234,20 | 231,20 | 233,20 | 1,13% | 78.733,00 |
| 12.04.2024 | 231,10 | 232,50 | 229,10 | 230,60 | -0,04% | 106.366,00 |
| 11.04.2024 | 233,80 | 233,90 | 229,50 | 230,70 | -1,49% | 112.326,00 |
| 10.04.2024 | 231,70 | 234,30 | 228,80 | 234,20 | 1,21% | 115.141,00 |
| 09.04.2024 | 237,70 | 238,20 | 231,20 | 231,40 | -2,77% | 135.023,00 |
| 08.04.2024 | 238,90 | 240,20 | 238,00 | 238,00 | -0,71% | 75.255,00 |
| 05.04.2024 | 240,70 | 241,30 | 238,50 | 239,70 | -1,28% | 126.666,00 |
| 04.04.2024 | 247,00 | 249,10 | 242,80 | 242,80 | -1,66% | 108.916,00 |
| 03.04.2024 | 251,60 | 252,30 | 246,90 | 246,90 | -1,71% | 87.092,00 |
| 02.04.2024 | 254,00 | 255,50 | 249,90 | 251,20 | -0,99% | 108.392,00 |
| 28.03.2024 | 250,50 | 255,10 | 250,30 | 253,70 | 0,12% | 129.946,00 |
| 27.03.2024 | 251,10 | 254,40 | 251,10 | 253,40 | 1,20% | 75.854,00 |
| 26.03.2024 | 247,90 | 250,70 | 247,70 | 250,40 | 1,17% | 84.752,00 |
| 25.03.2024 | 247,60 | 248,30 | 245,30 | 247,50 | 0,16% | 121.918,00 |
| 22.03.2024 | 250,60 | 251,80 | 247,10 | 247,10 | -1,12% | 185.035,00 |
| 21.03.2024 | 254,10 | 254,90 | 247,70 | 249,90 | -1,50% | 157.941,00 |
| 20.03.2024 | 255,60 | 255,80 | 252,50 | 253,70 | -0,78% | 119.903,00 |
| 19.03.2024 | 246,00 | 256,60 | 245,50 | 255,70 | 4,62% | 252.813,00 |
| 18.03.2024 | 244,10 | 247,90 | 238,80 | 244,40 | -0,08% | 167.073,00 |
| 15.03.2024 | 241,40 | 245,60 | 240,50 | 244,60 | 1,70% | 348.860,00 |
| 14.03.2024 | 240,40 | 240,50 | 237,80 | 240,50 | 0,21% | 112.391,00 |
| 13.03.2024 | 242,30 | 242,90 | 240,00 | 240,00 | -0,74% | 80.362,00 |
| 12.03.2024 | 240,80 | 241,80 | 238,00 | 241,80 | 0,79% | 136.892,00 |
| 11.03.2024 | 238,10 | 240,30 | 237,70 | 239,90 | 0,17% | 63.914,00 |
| 08.03.2024 | 243,20 | 243,20 | 239,50 | 239,50 | -1,16% | 88.886,00 |
| 07.03.2024 | 239,70 | 242,60 | 239,70 | 242,30 | 1,21% | 95.328,00 |
| 06.03.2024 | 239,90 | 239,90 | 238,00 | 239,40 | 0,00% | 114.476,00 |
| 05.03.2024 | 237,00 | 239,60 | 236,30 | 239,40 | 1,06% | 59.942,00 |
| 04.03.2024 | 236,30 | 237,30 | 235,90 | 236,90 | 0,00% | 51.629,00 |
| 01.03.2024 | 238,80 | 238,90 | 236,50 | 236,90 | -0,17% | 93.846,00 |
| 29.02.2024 | 235,50 | 240,00 | 235,30 | 237,30 | 1,11% | 196.577,00 |
| 28.02.2024 | 234,90 | 236,20 | 233,40 | 234,70 | 0,73% | 74.196,00 |
| 27.02.2024 | 236,20 | 236,40 | 231,70 | 233,00 | -1,23% | 90.057,00 |
| 26.02.2024 | 236,20 | 237,80 | 235,00 | 235,90 | -0,13% | 62.338,00 |
| 23.02.2024 | 235,10 | 237,70 | 234,30 | 236,20 | 0,85% | 113.131,00 |
| 22.02.2024 | 232,20 | 234,90 | 231,80 | 234,20 | 1,25% | 92.319,00 |
| 21.02.2024 | 230,70 | 232,90 | 230,30 | 231,30 | -0,13% | 75.375,00 |
| 20.02.2024 | 227,60 | 231,60 | 227,60 | 231,60 | 1,67% | 87.153,00 |
| 19.02.2024 | 228,60 | 229,70 | 227,30 | 227,80 | -0,44% | 49.239,00 |
| 16.02.2024 | 231,70 | 233,20 | 228,40 | 228,80 | -0,87% | 116.650,00 |
| 15.02.2024 | 231,40 | 232,00 | 229,60 | 230,80 | -0,22% | 88.324,00 |
| 14.02.2024 | 232,10 | 233,10 | 230,20 | 231,30 | -0,56% | 77.019,00 |
| 13.02.2024 | 229,50 | 233,50 | 229,10 | 232,60 | 1,13% | 84.972,00 |
| 12.02.2024 | 227,40 | 230,00 | 225,80 | 230,00 | 1,32% | 50.417,00 |
| 09.02.2024 | 229,90 | 230,00 | 225,60 | 227,00 | -1,00% | 86.189,00 |
| 08.02.2024 | 230,50 | 231,20 | 227,90 | 229,30 | -0,56% | 124.500,00 |
| 07.02.2024 | 227,10 | 231,40 | 226,70 | 230,60 | 1,72% | 160.406,00 |
| 06.02.2024 | 226,30 | 228,00 | 225,20 | 226,70 | 0,22% | 109.756,00 |
| 05.02.2024 | 221,60 | 226,50 | 221,60 | 226,20 | 2,17% | 93.444,00 |
| 02.02.2024 | 221,70 | 222,20 | 219,20 | 221,40 | 0,36% | 91.912,00 |
| 01.02.2024 | 221,70 | 222,90 | 219,40 | 220,60 | -0,72% | 125.528,00 |
| 31.01.2024 | 221,30 | 224,20 | 221,10 | 222,20 | 0,23% | 126.950,00 |
| 30.01.2024 | 224,20 | 224,40 | 220,60 | 221,70 | -1,16% | 112.742,00 |
| 29.01.2024 | 222,80 | 224,40 | 222,50 | 224,30 | 0,76% | 86.646,00 |
| 26.01.2024 | 223,30 | 224,80 | 222,20 | 222,60 | -0,27% | 79.994,00 |
| 25.01.2024 | 227,50 | 227,50 | 222,70 | 223,20 | -1,72% | 91.713,00 |
| 24.01.2024 | 225,10 | 227,70 | 223,60 | 227,10 | 0,93% | 69.270,00 |
| 23.01.2024 | 229,50 | 229,50 | 224,20 | 225,00 | -1,57% | 90.584,00 |
| 22.01.2024 | 226,50 | 228,80 | 225,00 | 228,60 | 1,65% | 63.648,00 |
| 19.01.2024 | 226,60 | 228,00 | 224,50 | 224,90 | -0,40% | 127.651,00 |
| 18.01.2024 | 225,50 | 226,40 | 222,90 | 225,80 | 0,31% | 80.205,00 |
| 17.01.2024 | 221,30 | 225,10 | 221,30 | 225,10 | 0,90% | 70.723,00 |
| 16.01.2024 | 222,60 | 223,50 | 220,70 | 223,10 | -0,53% | 60.553,00 |
| 15.01.2024 | 224,30 | 225,10 | 223,20 | 224,30 | 0,54% | 40.047,00 |
| 12.01.2024 | 220,30 | 223,90 | 220,30 | 223,10 | 1,46% | 74.621,00 |
| 11.01.2024 | 223,20 | 224,80 | 219,80 | 219,90 | -1,35% | 95.116,00 |
| 10.01.2024 | 223,00 | 223,00 | 221,00 | 222,90 | -0,04% | 68.293,00 |
| 09.01.2024 | 225,10 | 226,10 | 222,20 | 223,00 | -0,93% | 84.043,00 |
| 08.01.2024 | 222,70 | 225,10 | 222,60 | 225,10 | 1,08% | 72.048,00 |
| 05.01.2024 | 221,00 | 223,10 | 220,10 | 222,70 | 0,13% | 78.240,00 |
| 04.01.2024 | 218,90 | 222,70 | 218,80 | 222,40 | 1,37% | 80.597,00 |
| 03.01.2024 | 217,50 | 221,10 | 217,50 | 219,40 | 1,29% | 89.272,00 |
| 02.01.2024 | 217,40 | 219,10 | 215,90 | 216,60 | 0,14% | 80.754,00 |
| 29.12.2023 | 215,70 | 216,30 | 215,00 | 216,30 | 0,51% | 54.299,00 |
| 28.12.2023 | 216,30 | 217,10 | 214,70 | 215,20 | -0,42% | 45.249,00 |
| 27.12.2023 | 217,00 | 217,30 | 215,40 | 216,10 | -0,46% | 43.837,00 |
| 22.12.2023 | 216,30 | 217,50 | 215,40 | 217,10 | 0,46% | 62.573,00 |
| 21.12.2023 | 216,50 | 218,40 | 215,90 | 216,10 | -0,18% | 78.835,00 |
| 20.12.2023 | 216,40 | 217,20 | 215,60 | 216,50 | 0,42% | 83.192,00 |
| 19.12.2023 | 215,00 | 216,30 | 213,50 | 215,60 | 0,28% | 108.268,00 |
| 18.12.2023 | 215,00 | 215,90 | 214,10 | 215,00 | 0,33% | 78.370,00 |
| 15.12.2023 | 217,10 | 217,50 | 213,10 | 214,30 | -0,70% | 330.464,00 |
| 14.12.2023 | 227,10 | 227,20 | 215,60 | 215,80 | -5,72% | 316.495,00 |
| 13.12.2023 | 225,50 | 229,90 | 225,10 | 228,90 | 1,69% | 131.349,00 |
| 12.12.2023 | 221,00 | 225,10 | 220,60 | 225,10 | 2,13% | 128.333,00 |
| 11.12.2023 | 219,60 | 220,60 | 217,50 | 220,40 | 0,82% | 107.336,00 |
| 08.12.2023 | 220,40 | 220,40 | 217,70 | 218,60 | -0,36% | 119.743,00 |
| 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 |