258,100€
-0,42%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 257,70 | 259,30 | 256,20 | 257,90 | -0,50% | 80,00 |
| 01.10.2025 | 255,80 | 259,20 | 255,80 | 259,20 | 1,25% | 24,00 |
| 30.09.2025 | 254,40 | 256,00 | 254,40 | 256,00 | 0,08% | 155,00 |
| 29.09.2025 | 257,00 | 257,00 | 254,40 | 255,80 | 0,08% | 220,00 |
| 26.09.2025 | 249,60 | 255,60 | 249,60 | 255,60 | 1,91% | 3.581,00 |
| 25.09.2025 | 245,80 | 250,80 | 245,80 | 250,80 | 2,53% | 19,00 |
| 24.09.2025 | 243,60 | 244,60 | 243,60 | 244,60 | -0,49% | 25,00 |
| 23.09.2025 | 245,60 | 247,00 | 245,60 | 245,80 | 0,33% | 13,00 |
| 22.09.2025 | 246,80 | 246,80 | 244,20 | 245,00 | -0,65% | 588,00 |
| 19.09.2025 | 244,20 | 246,80 | 244,20 | 246,60 | 0,98% | 105,00 |
| 18.09.2025 | 245,20 | 245,80 | 244,20 | 244,20 | 0,66% | 187,00 |
| 17.09.2025 | 241,80 | 242,60 | 241,00 | 242,60 | -0,25% | 102,00 |
| 16.09.2025 | 248,20 | 248,20 | 242,20 | 243,20 | -3,11% | 215,00 |
| 15.09.2025 | 252,00 | 252,80 | 248,80 | 251,00 | -0,32% | 502,00 |
| 12.09.2025 | 244,60 | 251,80 | 244,60 | 251,80 | 4,66% | 417,00 |
| 11.09.2025 | 241,50 | 244,00 | 240,30 | 240,60 | -0,66% | 467,00 |
| 10.09.2025 | 244,60 | 244,60 | 242,20 | 242,20 | -1,02% | 122,00 |
| 09.09.2025 | 243,30 | 245,70 | 242,40 | 244,70 | 0,95% | - |
| 08.09.2025 | 245,50 | 245,80 | 241,10 | 242,40 | -0,66% | 10,00 |
| 05.09.2025 | 247,40 | 247,40 | 244,00 | 244,00 | -0,97% | 175,00 |
| 04.09.2025 | 242,80 | 246,40 | 242,80 | 246,40 | 0,49% | 110,00 |
| 03.09.2025 | 243,20 | 245,20 | 243,20 | 245,20 | -0,41% | 52,00 |
| 02.09.2025 | 246,40 | 248,40 | 244,40 | 246,20 | -0,40% | 190,00 |
| 01.09.2025 | 249,20 | 249,40 | 247,20 | 247,20 | -0,80% | 269,00 |
| 29.08.2025 | 249,20 | 249,20 | 249,20 | 249,20 | -0,48% | - |
| 28.08.2025 | 249,80 | 251,60 | 249,80 | 250,40 | 0,32% | 42,00 |
| 27.08.2025 | 249,00 | 252,00 | 249,00 | 249,60 | -0,79% | 202,00 |
| 26.08.2025 | 251,80 | 251,80 | 249,20 | 251,60 | -0,55% | 24,00 |
| 25.08.2025 | 253,00 | 253,40 | 252,00 | 253,00 | -0,63% | 539,00 |
| 22.08.2025 | 254,00 | 256,00 | 254,00 | 254,60 | -0,62% | 109,00 |
| 21.08.2025 | 253,80 | 256,20 | 253,80 | 256,20 | 0,71% | 163,00 |
| 20.08.2025 | 253,00 | 254,40 | 253,00 | 254,40 | 0,71% | 918,00 |
| 19.08.2025 | 251,40 | 253,40 | 251,40 | 252,60 | 0,48% | 101,00 |
| 18.08.2025 | 254,60 | 254,60 | 251,40 | 251,40 | -1,95% | 796,00 |
| 15.08.2025 | 256,40 | 256,40 | 256,40 | 256,40 | 0,55% | - |
| 14.08.2025 | 256,60 | 260,20 | 255,00 | 255,00 | -1,32% | 50,00 |
| 13.08.2025 | 256,80 | 258,40 | 255,40 | 258,40 | 0,70% | 170,00 |
| 12.08.2025 | 265,00 | 265,00 | 256,00 | 256,60 | -3,32% | 341,00 |
| 11.08.2025 | 268,60 | 268,60 | 265,40 | 265,40 | -0,15% | 14,00 |
| 08.08.2025 | 271,20 | 271,20 | 265,80 | 265,80 | -2,57% | 282,00 |
| 07.08.2025 | 271,20 | 272,80 | 271,20 | 272,80 | 0,96% | 20,00 |
| 06.08.2025 | 269,40 | 271,40 | 269,40 | 270,20 | 0,60% | 10,00 |
| 05.08.2025 | 267,00 | 269,80 | 267,00 | 268,60 | 0,60% | 1.564,00 |
| 04.08.2025 | 264,00 | 267,00 | 262,60 | 267,00 | 1,14% | 82,00 |
| 01.08.2025 | 263,80 | 265,40 | 263,80 | 264,00 | -0,08% | 41,00 |
| 31.07.2025 | 265,00 | 265,80 | 264,20 | 264,20 | -0,60% | 42,00 |
| 30.07.2025 | 267,40 | 267,40 | 265,80 | 265,80 | -1,04% | 300,00 |
| 29.07.2025 | 266,40 | 268,60 | 266,40 | 268,60 | 0,67% | 30,00 |
| 28.07.2025 | 268,20 | 268,80 | 266,80 | 266,80 | -0,82% | 127,00 |
| 25.07.2025 | 267,80 | 269,00 | 267,80 | 269,00 | -0,22% | 60,00 |
| 24.07.2025 | 270,40 | 270,40 | 269,60 | 269,60 | -0,74% | 36,00 |
| 23.07.2025 | 268,40 | 271,60 | 268,40 | 271,60 | 1,95% | 12,00 |
| 22.07.2025 | 265,80 | 266,40 | 265,80 | 266,40 | -0,97% | 360,00 |
| 21.07.2025 | 263,80 | 269,00 | 263,80 | 269,00 | 0,75% | 345,00 |
| 18.07.2025 | 265,00 | 267,00 | 265,00 | 267,00 | 0,60% | 10,00 |
| 17.07.2025 | 265,60 | 265,60 | 265,40 | 265,40 | -0,75% | 12,00 |
| 16.07.2025 | 260,80 | 267,40 | 260,80 | 267,40 | 2,37% | 218,00 |
| 15.07.2025 | 262,60 | 263,60 | 261,00 | 261,20 | -0,46% | 184,00 |
| 14.07.2025 | 260,80 | 263,00 | 260,80 | 262,40 | -0,83% | 25,00 |
| 11.07.2025 | 263,80 | 264,60 | 263,80 | 264,60 | -1,49% | 56,00 |
| 10.07.2025 | 269,80 | 269,80 | 268,60 | 268,60 | -0,44% | 275,00 |
| 09.07.2025 | 268,20 | 269,80 | 268,20 | 269,80 | 0,07% | 200,00 |
| 08.07.2025 | 266,80 | 269,60 | 266,40 | 269,60 | 0,15% | 67,00 |
| 07.07.2025 | 265,60 | 269,20 | 265,60 | 269,20 | 0,82% | 154,00 |
| 04.07.2025 | 264,00 | 267,00 | 262,00 | 267,00 | 0,15% | 255,00 |
| 03.07.2025 | 263,20 | 266,60 | 263,20 | 266,60 | 1,52% | 44,00 |
| 02.07.2025 | 266,60 | 266,60 | 262,60 | 262,60 | -1,43% | 168,00 |
| 01.07.2025 | 269,40 | 269,40 | 266,40 | 266,40 | 0,15% | 16,00 |
| 30.06.2025 | 268,00 | 268,00 | 266,00 | 266,00 | -0,30% | 497,00 |
| 27.06.2025 | 263,80 | 266,80 | 263,80 | 266,80 | 1,29% | 68,00 |
| 26.06.2025 | 266,00 | 266,20 | 263,40 | 263,40 | -1,42% | 68,00 |
| 25.06.2025 | 266,00 | 267,20 | 265,40 | 267,20 | -0,67% | 42,00 |
| 24.06.2025 | 268,60 | 269,00 | 268,60 | 269,00 | 0,98% | 10,00 |
| 23.06.2025 | 265,60 | 266,40 | 265,60 | 266,40 | -1,11% | 22,00 |
| 20.06.2025 | 266,80 | 269,40 | 266,80 | 269,40 | 0,90% | 272,00 |
| 19.06.2025 | 266,00 | 267,00 | 266,00 | 267,00 | 0,23% | 1.003,00 |
| 18.06.2025 | 267,20 | 268,20 | 266,40 | 266,40 | -0,97% | 11,00 |
| 17.06.2025 | 267,20 | 269,00 | 267,00 | 269,00 | -0,74% | 37,00 |
| 16.06.2025 | 267,00 | 271,00 | 267,00 | 271,00 | 1,27% | 80,00 |
| 13.06.2025 | 266,20 | 267,60 | 265,00 | 267,60 | -0,89% | 133,00 |
| 12.06.2025 | 271,20 | 271,20 | 270,00 | 270,00 | -1,96% | 75,00 |
| 11.06.2025 | 274,00 | 275,60 | 274,00 | 275,40 | 0,22% | 14,00 |
| 10.06.2025 | 281,60 | 281,60 | 274,00 | 274,80 | -2,69% | 198,00 |
| 09.06.2025 | 282,20 | 285,40 | 282,20 | 282,40 | -0,63% | 34,00 |
| 06.06.2025 | 278,80 | 284,80 | 278,80 | 284,20 | 1,79% | 346,00 |
| 05.06.2025 | 278,40 | 280,40 | 278,40 | 279,20 | -0,36% | 70,00 |
| 04.06.2025 | 281,40 | 282,20 | 280,20 | 280,20 | -0,78% | 67,00 |
| 03.06.2025 | 281,00 | 282,40 | 281,00 | 282,40 | 0,14% | - |
| 02.06.2025 | 276,60 | 282,00 | 276,60 | 282,00 | 0,93% | 77,00 |
| 30.05.2025 | 278,40 | 279,40 | 278,40 | 279,40 | 0,94% | 104,00 |
| 29.05.2025 | 279,20 | 279,20 | 276,80 | 276,80 | -0,14% | 127,00 |
| 28.05.2025 | 278,20 | 279,00 | 277,20 | 277,20 | -1,14% | 62,00 |
| 27.05.2025 | 278,80 | 280,40 | 278,40 | 280,40 | 0,07% | 79,00 |
| 26.05.2025 | 280,20 | 280,20 | 279,40 | 280,20 | 1,52% | 225,00 |
| 23.05.2025 | 280,20 | 280,20 | 274,80 | 276,00 | -1,71% | 77,00 |
| 22.05.2025 | 277,00 | 281,80 | 277,00 | 280,80 | 2,26% | 71,00 |
| 21.05.2025 | 277,40 | 278,80 | 274,60 | 274,60 | -1,65% | 843,00 |
| 20.05.2025 | 278,60 | 279,60 | 277,60 | 279,20 | 0,58% | 113,00 |
| 19.05.2025 | 276,40 | 277,60 | 276,40 | 277,60 | 0,29% | 50,00 |
| 16.05.2025 | 276,40 | 281,00 | 275,60 | 276,80 | 0,58% | 410,00 |