230,300€
0,88%
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 |
|---|---|---|---|---|---|---|
| 26.07.2024 | 227,70 | 230,40 | 226,80 | 230,10 | 0,79% | 77.541,00 |
| 25.07.2024 | 227,90 | 228,90 | 226,00 | 228,30 | -0,52% | 91.433,00 |
| 24.07.2024 | 229,70 | 230,40 | 228,10 | 229,50 | -0,35% | 71.188,00 |
| 23.07.2024 | 230,20 | 231,50 | 229,50 | 230,30 | 0,04% | 54.311,00 |
| 22.07.2024 | 227,40 | 231,00 | 225,90 | 230,20 | 1,41% | 97.046,00 |
| 19.07.2024 | 232,30 | 232,30 | 225,90 | 227,00 | -2,83% | 120.043,00 |
| 18.07.2024 | 234,50 | 234,90 | 232,30 | 233,60 | 0,21% | 55.718,00 |
| 17.07.2024 | 232,90 | 233,60 | 229,60 | 233,10 | -0,30% | 96.499,00 |
| 16.07.2024 | 237,60 | 237,60 | 232,90 | 233,80 | -2,34% | 131.321,00 |
| 15.07.2024 | 239,80 | 241,70 | 238,70 | 239,40 | 0,04% | 53.612,00 |
| 12.07.2024 | 238,60 | 239,90 | 237,20 | 239,30 | 0,29% | 96.723,00 |
| 11.07.2024 | 239,20 | 241,30 | 237,00 | 238,60 | 0,13% | 87.564,00 |
| 10.07.2024 | 238,60 | 239,30 | 237,10 | 238,30 | 0,04% | 68.951,00 |
| 09.07.2024 | 239,20 | 239,90 | 237,60 | 238,20 | -0,58% | 73.562,00 |
| 08.07.2024 | 232,90 | 239,60 | 232,80 | 239,60 | 3,01% | 91.213,00 |
| 05.07.2024 | 233,70 | 234,70 | 232,20 | 232,60 | -0,60% | 70.453,00 |
| 04.07.2024 | 230,40 | 234,20 | 229,90 | 234,00 | 1,52% | 67.263,00 |
| 03.07.2024 | 232,80 | 233,00 | 229,10 | 230,50 | -0,95% | 131.799,00 |
| 02.07.2024 | 240,70 | 240,70 | 227,90 | 232,70 | -3,40% | 199.397,00 |
| 01.07.2024 | 240,40 | 242,10 | 238,90 | 240,90 | 1,77% | 75.536,00 |
| 28.06.2024 | 237,00 | 239,00 | 235,10 | 236,70 | 0,59% | 132.366,00 |
| 27.06.2024 | 235,60 | 236,20 | 234,80 | 235,30 | 0,21% | 47.387,00 |
| 26.06.2024 | 236,90 | 237,40 | 234,00 | 234,80 | -0,80% | 64.642,00 |
| 25.06.2024 | 238,00 | 238,80 | 235,30 | 236,70 | -0,17% | 93.842,00 |
| 24.06.2024 | 236,10 | 238,40 | 234,90 | 237,10 | 0,55% | 73.541,00 |
| 21.06.2024 | 234,30 | 236,00 | 232,90 | 235,80 | 0,64% | 337.683,00 |
| 20.06.2024 | 234,20 | 235,10 | 232,30 | 234,30 | 0,17% | 88.771,00 |
| 19.06.2024 | 233,10 | 234,10 | 232,00 | 233,90 | 0,43% | 48.521,00 |
| 18.06.2024 | 230,60 | 233,10 | 230,20 | 232,90 | 1,44% | 76.820,00 |
| 17.06.2024 | 226,90 | 229,60 | 225,70 | 229,60 | 1,32% | 107.979,00 |
| 14.06.2024 | 230,60 | 230,70 | 224,70 | 226,60 | -1,69% | 84.478,00 |
| 13.06.2024 | 235,00 | 235,00 | 229,90 | 230,50 | -1,58% | 98.907,00 |
| 12.06.2024 | 232,60 | 234,90 | 232,30 | 234,20 | 0,99% | 98.158,00 |
| 11.06.2024 | 233,20 | 235,00 | 231,10 | 231,90 | -0,39% | 87.475,00 |
| 10.06.2024 | 233,80 | 234,10 | 231,50 | 232,80 | -0,72% | 85.327,00 |
| 07.06.2024 | 235,20 | 235,30 | 232,70 | 234,50 | -0,13% | 83.345,00 |
| 06.06.2024 | 232,00 | 235,10 | 231,80 | 234,80 | 1,43% | 74.982,00 |
| 05.06.2024 | 230,30 | 232,30 | 229,30 | 231,50 | 0,92% | 83.146,00 |
| 04.06.2024 | 232,50 | 232,90 | 228,20 | 229,40 | -1,46% | 125.831,00 |
| 03.06.2024 | 231,10 | 234,10 | 230,20 | 232,80 | 2,02% | 154.270,00 |
| 31.05.2024 | 225,30 | 229,20 | 225,20 | 228,20 | 1,42% | 295.782,00 |
| 30.05.2024 | 224,70 | 225,70 | 223,80 | 225,00 | 0,45% | 121.863,00 |
| 29.05.2024 | 222,10 | 225,00 | 221,80 | 224,00 | 0,45% | 84.081,00 |
| 28.05.2024 | 226,60 | 226,70 | 222,40 | 223,00 | -1,68% | 101.222,00 |
| 27.05.2024 | 227,70 | 228,00 | 225,40 | 226,80 | -0,09% | 48.016,00 |
| 24.05.2024 | 224,60 | 228,00 | 222,90 | 227,00 | 0,40% | 77.778,00 |
| 23.05.2024 | 228,10 | 229,20 | 226,10 | 226,10 | -0,92% | 93.280,00 |
| 22.05.2024 | 226,70 | 228,40 | 226,40 | 228,20 | 0,44% | 114.155,00 |
| 21.05.2024 | 224,00 | 227,20 | 222,40 | 227,20 | 1,43% | 134.410,00 |
| 20.05.2024 | 226,10 | 226,10 | 223,90 | 224,00 | -0,84% | 106.301,00 |
| 17.05.2024 | 226,80 | 227,50 | 224,20 | 225,90 | -0,70% | 185.340,00 |
| 16.05.2024 | 226,20 | 229,00 | 226,00 | 227,50 | 1,20% | 193.168,00 |
| 15.05.2024 | 228,40 | 231,90 | 224,80 | 224,80 | -0,97% | 192.513,00 |
| 14.05.2024 | 232,90 | 233,30 | 224,30 | 227,00 | -3,53% | 252.091,00 |
| 13.05.2024 | 238,80 | 239,00 | 233,70 | 235,30 | -0,84% | 107.471,00 |
| 10.05.2024 | 233,90 | 237,60 | 233,40 | 237,30 | 1,67% | 169.189,00 |
| 09.05.2024 | 231,00 | 233,40 | 230,50 | 233,40 | 1,00% | 76.598,00 |
| 08.05.2024 | 230,30 | 232,00 | 229,40 | 231,10 | 0,61% | 107.877,00 |
| 07.05.2024 | 227,10 | 229,70 | 226,10 | 229,70 | -1,33% | 128.931,00 |
| 06.05.2024 | 230,00 | 234,00 | 229,00 | 232,80 | 1,48% | 87.545,00 |
| 03.05.2024 | 232,80 | 232,90 | 228,50 | 229,40 | -0,99% | 101.559,00 |
| 02.05.2024 | 233,00 | 234,00 | 231,30 | 231,70 | -0,30% | 111.684,00 |
| 30.04.2024 | 233,60 | 233,70 | 231,20 | 232,40 | -0,04% | 117.043,00 |
| 29.04.2024 | 231,40 | 233,10 | 231,40 | 232,50 | 0,91% | 99.607,00 |
| 26.04.2024 | 228,90 | 230,40 | 226,90 | 230,40 | 1,19% | 92.734,00 |
| 25.04.2024 | 232,60 | 232,60 | 225,90 | 227,70 | -1,90% | 136.566,00 |
| 24.04.2024 | 233,70 | 234,60 | 231,60 | 232,10 | -1,32% | 115.316,00 |
| 23.04.2024 | 231,50 | 235,80 | 230,50 | 235,20 | 1,82% | 129.825,00 |
| 22.04.2024 | 232,40 | 233,10 | 229,80 | 231,00 | 0,43% | 86.223,00 |
| 19.04.2024 | 228,30 | 230,00 | 227,40 | 230,00 | 0,13% | 119.405,00 |
| 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 |