Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 251,40 | 255,40 | 251,00 | 253,40 | 1,69% | 111.162,00 |
| 13.08.2026 | 249,60 | 251,20 | 247,40 | 249,20 | -0,32% | 111.468,00 |
| 12.08.2026 | 251,00 | 252,20 | 247,80 | 250,00 | -0,16% | 157.042,00 |
| 11.08.2026 | 253,00 | 253,40 | 249,60 | 250,40 | -0,79% | 128.122,00 |
| 10.08.2026 | 253,40 | 253,60 | 250,40 | 252,40 | -0,47% | 94.056,00 |
| 07.08.2026 | 249,80 | 254,60 | 248,40 | 253,60 | 0,48% | 135.966,00 |
| 06.08.2026 | 251,00 | 253,20 | 248,20 | 252,40 | 1,37% | 107.201,00 |
| 05.08.2026 | 247,20 | 250,00 | 245,80 | 249,00 | 0,65% | 128.561,00 |
| 04.08.2026 | 250,40 | 250,40 | 246,60 | 247,40 | -1,36% | 118.416,00 |
| 03.08.2026 | 249,60 | 252,80 | 248,80 | 250,80 | 0,08% | 142.750,00 |
| 31.07.2026 | 253,40 | 254,00 | 250,00 | 250,60 | -0,71% | 139.751,00 |
| 30.07.2026 | 256,00 | 257,60 | 252,00 | 252,40 | -1,48% | 125.142,00 |
| 29.07.2026 | 258,00 | 258,00 | 252,60 | 256,20 | -0,62% | 142.984,00 |
| 28.07.2026 | 256,00 | 258,40 | 254,60 | 257,80 | 0,23% | 132.624,00 |
| 27.07.2026 | 253,80 | 258,00 | 253,60 | 257,20 | 1,58% | 122.876,00 |
| 24.07.2026 | 251,60 | 253,20 | 248,80 | 253,20 | 1,52% | 95.953,00 |
| 23.07.2026 | 247,60 | 249,60 | 244,20 | 249,40 | 0,48% | 119.582,00 |
| 22.07.2026 | 248,60 | 251,80 | 247,20 | 248,20 | 0,49% | 123.554,00 |
| 21.07.2026 | 253,40 | 253,60 | 246,00 | 247,00 | -2,60% | 112.572,00 |
| 20.07.2026 | 254,80 | 256,20 | 250,80 | 253,60 | -0,55% | 113.747,00 |
| 17.07.2026 | 252,40 | 256,00 | 252,40 | 255,00 | 1,19% | 115.371,00 |
| 16.07.2026 | 249,00 | 252,20 | 247,00 | 252,00 | 0,64% | 100.224,00 |
| 15.07.2026 | 252,60 | 253,00 | 248,20 | 250,40 | -1,03% | 188.600,00 |
| 14.07.2026 | 252,00 | 253,60 | 250,40 | 253,00 | 0,40% | 122.202,00 |
| 13.07.2026 | 251,40 | 253,80 | 251,20 | 252,00 | 0,80% | 117.891,00 |
| 10.07.2026 | 250,40 | 252,80 | 249,40 | 250,00 | -0,24% | 106.708,00 |
| 09.07.2026 | 250,00 | 251,00 | 248,80 | 250,60 | -0,32% | 140.610,00 |
| 08.07.2026 | 248,20 | 251,40 | 245,20 | 251,40 | 0,80% | 243.333,00 |
| 07.07.2026 | 246,00 | 249,80 | 244,80 | 249,40 | 2,38% | 141.858,00 |
| 06.07.2026 | 246,00 | 247,40 | 243,60 | 243,60 | -0,25% | 112.696,00 |
| 03.07.2026 | 247,20 | 247,80 | 243,40 | 244,20 | -0,97% | 110.639,00 |
| 02.07.2026 | 245,00 | 247,80 | 242,80 | 246,60 | 1,31% | 127.321,00 |
| 01.07.2026 | 242,40 | 243,80 | 239,80 | 243,40 | 0,41% | 116.131,00 |
| 30.06.2026 | 240,60 | 242,80 | 240,40 | 242,40 | 0,83% | 144.876,00 |
| 29.06.2026 | 238,80 | 241,00 | 236,80 | 240,40 | 0,84% | 140.152,00 |
| 26.06.2026 | 237,60 | 239,00 | 236,60 | 238,40 | 0,17% | 107.742,00 |
| 25.06.2026 | 236,00 | 239,40 | 235,80 | 238,00 | 0,00% | 121.132,00 |
| 24.06.2026 | 234,00 | 238,20 | 232,80 | 238,00 | 0,85% | 114.115,00 |
| 23.06.2026 | 236,20 | 236,80 | 233,40 | 236,00 | -0,08% | 129.033,00 |
| 22.06.2026 | 235,20 | 236,40 | 233,20 | 236,20 | 0,85% | 166.323,00 |
| 19.06.2026 | 232,80 | 234,20 | 232,20 | 234,20 | 0,86% | 476.027,00 |
| 18.06.2026 | 232,00 | 232,80 | 230,00 | 232,20 | 0,52% | 128.903,00 |
| 17.06.2026 | 232,20 | 232,40 | 228,20 | 231,00 | -0,52% | 153.812,00 |
| 16.06.2026 | 231,00 | 232,40 | 229,20 | 232,20 | 1,22% | 126.538,00 |
| 15.06.2026 | 231,00 | 231,40 | 228,00 | 229,40 | 0,53% | 140.389,00 |
| 12.06.2026 | 230,60 | 233,00 | 228,20 | 228,20 | -1,21% | 180.402,00 |
| 11.06.2026 | 231,20 | 232,60 | 229,20 | 231,00 | 0,09% | 132.812,00 |
| 10.06.2026 | 228,40 | 231,20 | 227,60 | 230,80 | 1,14% | 138.944,00 |
| 09.06.2026 | 224,00 | 228,20 | 224,00 | 228,20 | 1,33% | 146.813,00 |
| 08.06.2026 | 227,80 | 229,20 | 224,80 | 225,20 | -0,88% | 141.062,00 |
| 05.06.2026 | 226,00 | 228,20 | 225,60 | 227,20 | 0,98% | 211.003,00 |
| 04.06.2026 | 225,40 | 229,20 | 224,40 | 225,00 | 0,27% | 209.156,00 |
| 03.06.2026 | 224,80 | 226,20 | 224,00 | 224,40 | -0,36% | 154.216,00 |
| 02.06.2026 | 226,40 | 227,60 | 223,40 | 225,20 | -0,97% | 172.655,00 |
| 01.06.2026 | 230,20 | 231,20 | 227,00 | 227,40 | -2,15% | 236.423,00 |
| 29.05.2026 | 236,20 | 236,20 | 231,20 | 232,40 | -1,02% | 500.839,00 |
| 28.05.2026 | 238,60 | 238,60 | 234,80 | 234,80 | -2,25% | 193.752,00 |
| 27.05.2026 | 242,20 | 243,40 | 240,20 | 240,20 | -0,74% | 125.877,00 |
| 26.05.2026 | 244,40 | 245,20 | 241,60 | 242,00 | -0,90% | 93.158,00 |
| 25.05.2026 | 241,80 | 244,60 | 241,80 | 244,20 | 1,16% | 56.327,00 |
| 22.05.2026 | 242,20 | 244,60 | 241,20 | 241,40 | -0,90% | 171.580,00 |
| 21.05.2026 | 246,80 | 249,20 | 241,80 | 243,60 | -1,62% | 205.993,00 |
| 20.05.2026 | 245,80 | 248,60 | 244,80 | 247,60 | -0,08% | 132.137,00 |
| 19.05.2026 | 243,00 | 248,60 | 242,40 | 247,80 | 2,40% | 195.928,00 |
| 18.05.2026 | 237,80 | 243,80 | 237,20 | 242,00 | 1,94% | 192.139,00 |
| 15.05.2026 | 236,40 | 239,60 | 236,40 | 237,40 | 0,59% | 198.343,00 |
| 14.05.2026 | 235,00 | 237,20 | 234,80 | 236,00 | 0,43% | 183.359,00 |
| 13.05.2026 | 234,40 | 236,40 | 233,80 | 235,00 | -0,09% | 223.998,00 |
| 12.05.2026 | 238,00 | 239,20 | 233,20 | 235,20 | -1,26% | 311.191,00 |
| 11.05.2026 | 238,20 | 242,20 | 236,20 | 238,20 | -2,62% | 380.115,00 |
| 08.05.2026 | 246,00 | 246,80 | 244,00 | 244,60 | -1,21% | 229.730,00 |
| 07.05.2026 | 247,80 | 247,80 | 244,40 | 247,60 | -4,92% | 324.247,00 |
| 06.05.2026 | 258,00 | 260,80 | 256,40 | 260,40 | 1,88% | 230.867,00 |
| 05.05.2026 | 255,80 | 257,20 | 253,20 | 255,60 | 0,00% | 233.865,00 |
| 04.05.2026 | 257,40 | 258,80 | 255,20 | 255,60 | -0,78% | 144.411,00 |
| 30.04.2026 | 253,00 | 259,20 | 251,80 | 257,60 | 0,55% | 222.996,00 |
| 29.04.2026 | 265,20 | 265,60 | 254,00 | 256,20 | -3,54% | 236.448,00 |
| 28.04.2026 | 266,80 | 268,60 | 265,00 | 265,60 | 0,23% | 97.975,00 |
| 27.04.2026 | 271,20 | 272,00 | 263,40 | 265,00 | -2,57% | 205.361,00 |
| 24.04.2026 | 272,60 | 274,60 | 270,80 | 272,00 | -1,02% | 97.668,00 |
| 23.04.2026 | 276,20 | 276,80 | 271,80 | 274,80 | -0,72% | 140.218,00 |
| 22.04.2026 | 278,20 | 281,20 | 275,40 | 276,80 | -0,50% | 176.781,00 |
| 21.04.2026 | 277,00 | 280,00 | 276,60 | 278,20 | 0,22% | 84.401,00 |
| 20.04.2026 | 274,60 | 278,60 | 274,00 | 277,60 | 0,73% | 129.221,00 |
| 17.04.2026 | 276,00 | 277,80 | 274,80 | 275,60 | 0,22% | 202.064,00 |
| 16.04.2026 | 273,80 | 275,60 | 273,00 | 275,00 | 0,15% | 113.181,00 |
| 15.04.2026 | 273,80 | 274,60 | 271,00 | 274,60 | 0,88% | 138.877,00 |
| 14.04.2026 | 274,00 | 274,00 | 272,00 | 272,20 | -0,58% | 188.320,00 |
| 13.04.2026 | 274,00 | 274,00 | 270,20 | 273,80 | 0,37% | 140.987,00 |
| 10.04.2026 | 277,00 | 277,40 | 272,00 | 272,80 | -1,45% | 131.597,00 |
| 09.04.2026 | 274,00 | 276,80 | 272,80 | 276,80 | 1,76% | 147.628,00 |
| 08.04.2026 | 278,20 | 278,20 | 266,60 | 272,00 | 0,00% | 170.412,00 |
| 07.04.2026 | 271,20 | 274,40 | 269,80 | 272,00 | 0,82% | 184.344,00 |
| 02.04.2026 | 267,40 | 270,20 | 266,00 | 269,80 | 1,20% | 133.472,00 |
| 01.04.2026 | 268,40 | 269,20 | 265,40 | 266,60 | -0,45% | 202.114,00 |
| 31.03.2026 | 266,40 | 268,60 | 266,00 | 267,80 | 0,83% | 234.177,00 |
| 30.03.2026 | 258,00 | 265,60 | 257,40 | 265,60 | 3,03% | 133.339,00 |
| 27.03.2026 | 257,40 | 259,20 | 256,20 | 257,80 | 0,55% | 110.363,00 |
| 26.03.2026 | 255,60 | 257,80 | 254,00 | 256,40 | -0,47% | 112.067,00 |
| 25.03.2026 | 257,80 | 259,60 | 256,40 | 257,60 | 0,86% | 138.422,00 |