255,000€
-4,35%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 264,40 | 264,80 | 255,20 | 255,20 | -4,28% | 125,00 |
| 19.03.2026 | 261,00 | 269,00 | 261,00 | 266,60 | -0,67% | 370,00 |
| 18.03.2026 | 273,20 | 273,20 | 268,40 | 268,40 | -1,03% | 499,00 |
| 17.03.2026 | 261,00 | 271,20 | 261,00 | 271,20 | 3,59% | 340,00 |
| 16.03.2026 | 263,80 | 264,40 | 261,60 | 261,80 | -0,15% | 35,00 |
| 13.03.2026 | 257,40 | 262,20 | 257,40 | 262,20 | 1,16% | 205,00 |
| 12.03.2026 | 248,60 | 259,20 | 248,60 | 259,20 | 4,85% | 290,00 |
| 11.03.2026 | 247,20 | 248,00 | 247,00 | 247,20 | -0,64% | 219,00 |
| 10.03.2026 | 248,60 | 251,20 | 247,60 | 248,80 | 0,32% | 155,00 |
| 09.03.2026 | 244,00 | 248,00 | 244,00 | 248,00 | 0,24% | 40,00 |
| 06.03.2026 | 250,80 | 253,60 | 247,00 | 247,40 | -2,29% | 500,00 |
| 05.03.2026 | 249,60 | 253,20 | 249,60 | 253,20 | 0,48% | 166,00 |
| 04.03.2026 | 247,60 | 252,00 | 247,60 | 252,00 | 0,88% | 675,00 |
| 03.03.2026 | 254,20 | 254,20 | 246,60 | 249,80 | -2,27% | 197,00 |
| 02.03.2026 | 251,00 | 255,60 | 251,00 | 255,60 | -0,08% | 231,00 |
| 27.02.2026 | 254,00 | 257,80 | 254,00 | 255,80 | 1,03% | 262,00 |
| 26.02.2026 | 253,20 | 255,00 | 251,60 | 253,20 | -0,55% | 48,00 |
| 25.02.2026 | 252,60 | 254,60 | 252,60 | 254,60 | -0,16% | 70,00 |
| 24.02.2026 | 249,80 | 255,00 | 249,20 | 255,00 | 1,84% | 3.939,00 |
| 23.02.2026 | 247,40 | 252,20 | 247,40 | 250,40 | -0,48% | 2.190,00 |
| 20.02.2026 | 248,00 | 251,60 | 248,00 | 251,60 | 1,13% | 124,00 |
| 19.02.2026 | 245,00 | 250,20 | 245,00 | 248,80 | 0,89% | 78,00 |
| 18.02.2026 | 250,00 | 250,00 | 244,40 | 246,60 | -0,88% | 2.190,00 |
| 17.02.2026 | 247,00 | 249,00 | 247,00 | 248,80 | 0,97% | 31,00 |
| 16.02.2026 | 249,60 | 249,60 | 246,40 | 246,40 | -0,96% | 239,00 |
| 13.02.2026 | 248,80 | 251,00 | 248,80 | 248,80 | -0,80% | 55,00 |
| 12.02.2026 | 244,20 | 250,80 | 244,20 | 250,80 | 2,45% | 316,00 |
| 11.02.2026 | 242,20 | 245,80 | 242,20 | 244,80 | 0,49% | 193,00 |
| 10.02.2026 | 244,80 | 244,80 | 243,60 | 243,60 | -1,06% | 130,00 |
| 09.02.2026 | 250,80 | 250,80 | 246,20 | 246,20 | -1,12% | 130,00 |
| 06.02.2026 | 247,60 | 249,00 | 247,60 | 249,00 | 0,81% | 29,00 |
| 05.02.2026 | 249,80 | 249,80 | 245,40 | 247,00 | -0,80% | 718,00 |
| 04.02.2026 | 242,00 | 250,00 | 242,00 | 249,00 | 2,55% | 258,00 |
| 03.02.2026 | 245,60 | 247,20 | 241,40 | 242,80 | -1,62% | 334,00 |
| 02.02.2026 | 238,80 | 246,80 | 238,80 | 246,80 | 2,58% | 180,00 |
| 30.01.2026 | 237,40 | 240,80 | 237,40 | 240,60 | 1,18% | 244,00 |
| 29.01.2026 | 234,80 | 238,60 | 234,80 | 237,80 | 0,42% | 401,00 |
| 28.01.2026 | 236,60 | 236,80 | 234,80 | 236,80 | -1,09% | 156,00 |
| 27.01.2026 | 236,80 | 239,40 | 236,80 | 239,40 | 0,50% | 492,00 |
| 26.01.2026 | 234,60 | 238,20 | 233,60 | 238,20 | 1,02% | 636,00 |
| 23.01.2026 | 236,20 | 236,20 | 233,80 | 235,80 | -0,59% | 260,00 |
| 22.01.2026 | 240,00 | 241,40 | 237,00 | 237,20 | -0,34% | 715,00 |
| 21.01.2026 | 242,00 | 244,40 | 235,40 | 238,00 | -2,14% | 4.370,00 |
| 20.01.2026 | 243,60 | 244,00 | 240,00 | 243,20 | -0,65% | 532,00 |
| 19.01.2026 | 243,60 | 245,40 | 243,60 | 244,80 | 0,33% | 398,00 |
| 16.01.2026 | 242,20 | 245,40 | 242,20 | 244,00 | 0,58% | 109,00 |
| 15.01.2026 | 244,80 | 246,20 | 242,60 | 242,60 | -0,74% | 992,00 |
| 14.01.2026 | 242,00 | 245,60 | 240,00 | 244,40 | 0,33% | 807,00 |
| 13.01.2026 | 247,60 | 247,60 | 241,60 | 243,60 | -1,38% | 577,00 |
| 12.01.2026 | 247,00 | 248,20 | 244,20 | 247,00 | 0,00% | 355,00 |
| 09.01.2026 | 249,00 | 249,00 | 245,00 | 247,00 | -1,98% | 139,00 |
| 08.01.2026 | 247,80 | 252,00 | 247,20 | 252,00 | 2,77% | 156,00 |
| 07.01.2026 | 253,00 | 253,00 | 245,20 | 245,20 | -2,54% | 134,00 |
| 06.01.2026 | 257,40 | 258,80 | 249,80 | 251,60 | -1,56% | 547,00 |
| 05.01.2026 | 260,40 | 260,40 | 252,00 | 255,60 | -1,69% | 1.314,00 |
| 02.01.2026 | 268,40 | 268,40 | 258,40 | 260,00 | -2,48% | 210,00 |
| 30.12.2025 | 266,00 | 266,60 | 266,00 | 266,60 | -0,60% | 20,00 |
| 29.12.2025 | 269,20 | 269,20 | 264,40 | 268,20 | 0,52% | 992,00 |
| 23.12.2025 | 264,40 | 267,40 | 264,40 | 266,80 | 1,14% | 286,00 |
| 22.12.2025 | 263,60 | 264,60 | 263,40 | 263,80 | 0,15% | 73,00 |
| 19.12.2025 | 259,00 | 263,40 | 259,00 | 263,40 | 1,31% | 135,00 |
| 18.12.2025 | 258,20 | 260,80 | 258,20 | 260,00 | 0,39% | 116,00 |
| 17.12.2025 | 260,80 | 261,00 | 259,00 | 259,00 | -0,99% | 63,00 |
| 16.12.2025 | 260,00 | 262,60 | 260,00 | 261,60 | -0,30% | 24,00 |
| 15.12.2025 | 262,00 | 262,80 | 261,00 | 262,40 | 0,69% | 677,00 |
| 12.12.2025 | 258,00 | 260,80 | 258,00 | 260,60 | 0,70% | 265,00 |
| 11.12.2025 | 254,60 | 258,80 | 254,60 | 258,80 | 0,23% | 338,00 |
| 10.12.2025 | 253,20 | 258,20 | 253,20 | 258,20 | 0,86% | 54,00 |
| 09.12.2025 | 251,20 | 256,00 | 251,20 | 256,00 | 1,43% | 695,00 |
| 08.12.2025 | 252,80 | 253,20 | 249,60 | 252,40 | -0,39% | 286,00 |
| 05.12.2025 | 253,40 | 253,40 | 253,40 | 253,40 | -0,71% | - |
| 04.12.2025 | 252,20 | 255,20 | 252,20 | 255,20 | 1,75% | 185,00 |
| 03.12.2025 | 256,00 | 256,00 | 250,80 | 250,80 | -2,64% | 64,00 |
| 02.12.2025 | 256,80 | 257,60 | 256,80 | 257,60 | 0,08% | 5,00 |
| 01.12.2025 | 260,00 | 260,00 | 257,00 | 257,40 | -0,31% | 1.140,00 |
| 28.11.2025 | 258,20 | 258,20 | 258,20 | 258,20 | -0,69% | - |
| 27.11.2025 | 257,80 | 260,00 | 257,80 | 260,00 | 0,78% | 184,00 |
| 26.11.2025 | 259,40 | 259,40 | 258,00 | 258,00 | -0,54% | 31,00 |
| 25.11.2025 | 254,00 | 259,40 | 254,00 | 259,40 | 1,97% | 280,00 |
| 24.11.2025 | 257,80 | 257,80 | 254,00 | 254,40 | -0,24% | 160,00 |
| 21.11.2025 | 252,00 | 255,00 | 252,00 | 255,00 | 0,08% | 51,00 |
| 20.11.2025 | 253,60 | 254,80 | 253,60 | 254,80 | 1,19% | 482,00 |
| 19.11.2025 | 253,20 | 254,80 | 251,80 | 251,80 | -1,33% | 57,00 |
| 18.11.2025 | 252,80 | 255,20 | 252,80 | 255,20 | -0,85% | 250,00 |
| 17.11.2025 | 259,20 | 261,00 | 256,40 | 257,40 | -1,68% | 292,00 |
| 14.11.2025 | 261,80 | 261,80 | 261,80 | 261,80 | 0,00% | - |
| 13.11.2025 | 259,00 | 262,20 | 259,00 | 261,80 | 1,16% | 195,00 |
| 12.11.2025 | 259,80 | 261,00 | 258,80 | 258,80 | 0,00% | 1.373,00 |
| 11.11.2025 | 257,80 | 262,20 | 257,80 | 258,80 | -0,46% | 993,00 |
| 10.11.2025 | 252,60 | 260,00 | 252,60 | 260,00 | 5,35% | 2.181,00 |
| 07.11.2025 | 249,00 | 249,00 | 246,80 | 246,80 | -0,72% | 30,00 |
| 06.11.2025 | 251,80 | 251,80 | 248,60 | 248,60 | -2,28% | 26,00 |
| 05.11.2025 | 246,60 | 254,40 | 246,60 | 254,40 | 3,58% | 45,00 |
| 04.11.2025 | 245,00 | 245,60 | 244,00 | 245,60 | -0,16% | 193,00 |
| 03.11.2025 | 246,80 | 249,80 | 246,00 | 246,00 | -0,57% | 806,00 |
| 31.10.2025 | 253,00 | 253,00 | 246,00 | 247,40 | -1,51% | 362,00 |
| 30.10.2025 | 251,20 | 253,60 | 251,00 | 251,20 | 0,16% | 67,00 |
| 29.10.2025 | 252,20 | 252,20 | 250,00 | 250,80 | -1,18% | 440,00 |
| 28.10.2025 | 255,40 | 255,40 | 251,80 | 253,80 | -1,17% | 1.073,00 |
| 27.10.2025 | 258,20 | 259,40 | 255,00 | 256,80 | 0,00% | 432,00 |