244,050€
-0,75%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 245,70 | 245,70 | 242,10 | 243,50 | -0,98% | 54,00 |
| 19.12.2024 | 245,60 | 246,30 | 245,60 | 245,90 | -0,45% | 133,00 |
| 18.12.2024 | 251,00 | 251,50 | 247,00 | 247,00 | -1,79% | 250,00 |
| 17.12.2024 | 252,40 | 253,80 | 251,50 | 251,50 | -0,75% | 702,00 |
| 16.12.2024 | 254,00 | 254,60 | 253,40 | 253,40 | -1,02% | 542,00 |
| 13.12.2024 | 251,10 | 256,60 | 251,10 | 256,00 | 2,40% | 1.111,00 |
| 12.12.2024 | 252,50 | 253,70 | 250,00 | 250,00 | -1,57% | 541,00 |
| 11.12.2024 | 254,80 | 255,20 | 254,00 | 254,00 | 0,32% | 406,00 |
| 10.12.2024 | 253,00 | 254,00 | 253,00 | 253,20 | -0,55% | 135,00 |
| 09.12.2024 | 256,60 | 257,90 | 254,60 | 254,60 | -0,82% | 1.145,00 |
| 06.12.2024 | 258,10 | 260,40 | 256,70 | 256,70 | -0,23% | 1.086,00 |
| 05.12.2024 | 253,40 | 257,40 | 253,40 | 257,30 | 1,02% | 187,00 |
| 04.12.2024 | 251,30 | 254,70 | 251,30 | 254,70 | 0,63% | 58,00 |
| 03.12.2024 | 252,10 | 253,10 | 251,70 | 253,10 | -0,20% | 75,00 |
| 02.12.2024 | 246,90 | 253,60 | 246,90 | 253,60 | 2,55% | 86,00 |
| 29.11.2024 | 245,70 | 247,30 | 245,00 | 247,30 | 0,65% | 180,00 |
| 28.11.2024 | 247,10 | 248,00 | 245,70 | 245,70 | -0,45% | 377,00 |
| 27.11.2024 | 247,10 | 248,10 | 245,00 | 246,80 | -0,16% | 100,00 |
| 26.11.2024 | 248,20 | 249,70 | 247,20 | 247,20 | -1,16% | 138,00 |
| 25.11.2024 | 248,30 | 250,50 | 247,60 | 250,10 | 1,21% | 197,00 |
| 22.11.2024 | 246,00 | 247,40 | 244,90 | 247,10 | 0,47% | 244,00 |
| 21.11.2024 | 240,20 | 246,15 | 238,90 | 245,95 | 2,48% | 78,00 |
| 20.11.2024 | 240,00 | 240,00 | 240,00 | 240,00 | 0,29% | - |
| 19.11.2024 | 240,50 | 240,50 | 237,50 | 239,30 | -0,37% | 35,00 |
| 18.11.2024 | 241,50 | 241,50 | 240,20 | 240,20 | -0,04% | - |
| 15.11.2024 | 241,50 | 241,50 | 240,30 | 240,30 | -0,58% | 543,00 |
| 14.11.2024 | 239,40 | 243,20 | 239,40 | 241,70 | 0,42% | 38,00 |
| 13.11.2024 | 239,90 | 241,60 | 239,90 | 240,70 | 0,50% | 725,00 |
| 12.11.2024 | 245,00 | 245,00 | 239,40 | 239,50 | -2,84% | 30,00 |
| 11.11.2024 | 241,00 | 248,50 | 240,30 | 246,50 | 3,22% | 471,00 |
| 08.11.2024 | 239,40 | 239,50 | 237,40 | 238,80 | -0,25% | 1.402,00 |
| 07.11.2024 | 238,70 | 242,10 | 238,50 | 239,40 | 0,63% | 220,00 |
| 06.11.2024 | 240,60 | 243,80 | 237,90 | 237,90 | -0,54% | 194,00 |
| 05.11.2024 | 237,90 | 239,20 | 237,90 | 239,20 | 0,42% | 188,00 |
| 04.11.2024 | 239,30 | 239,30 | 238,00 | 238,20 | -0,92% | 112,00 |
| 01.11.2024 | 240,40 | 240,40 | 240,40 | 240,40 | -0,41% | - |
| 31.10.2024 | 239,30 | 241,80 | 239,30 | 241,40 | -0,54% | 361,00 |
| 30.10.2024 | 243,60 | 243,60 | 241,50 | 242,70 | -0,61% | 381,00 |
| 29.10.2024 | 247,70 | 249,00 | 244,20 | 244,20 | -1,09% | 124,00 |
| 28.10.2024 | 245,50 | 248,00 | 245,50 | 246,90 | 0,28% | 174,00 |
| 25.10.2024 | 246,50 | 246,50 | 246,20 | 246,20 | -0,77% | 13,00 |
| 24.10.2024 | 247,70 | 249,00 | 247,70 | 248,10 | 0,45% | 170,00 |
| 23.10.2024 | 249,90 | 249,90 | 247,00 | 247,00 | -0,92% | 120,00 |
| 22.10.2024 | 253,70 | 253,70 | 246,80 | 249,30 | -1,81% | 415,00 |
| 21.10.2024 | 256,90 | 257,40 | 252,80 | 253,90 | -1,32% | 49,00 |
| 18.10.2024 | 255,00 | 257,30 | 255,00 | 257,30 | 0,59% | 7.801,00 |
| 17.10.2024 | 258,90 | 258,90 | 255,80 | 255,80 | -1,69% | 333,00 |
| 16.10.2024 | 262,50 | 262,50 | 259,90 | 260,20 | -1,70% | 2.000,00 |
| 15.10.2024 | 261,40 | 264,70 | 261,40 | 264,70 | 1,53% | 35,00 |
| 14.10.2024 | 259,90 | 261,90 | 259,90 | 260,70 | 1,01% | 531,00 |
| 11.10.2024 | 259,50 | 259,50 | 257,00 | 258,10 | -0,19% | 71,00 |
| 10.10.2024 | 248,80 | 258,60 | 248,80 | 258,60 | 3,40% | 1.407,00 |
| 09.10.2024 | 247,80 | 250,10 | 245,90 | 250,10 | 1,13% | 125,00 |
| 08.10.2024 | 244,80 | 247,40 | 241,00 | 247,30 | 1,27% | 240,00 |
| 07.10.2024 | 252,40 | 252,70 | 242,80 | 244,20 | -1,45% | 338,00 |
| 04.10.2024 | 248,80 | 248,80 | 247,70 | 247,80 | -0,48% | 101,00 |
| 03.10.2024 | 250,20 | 252,60 | 249,00 | 249,00 | -1,93% | 7,00 |
| 02.10.2024 | 253,90 | 253,90 | 253,90 | 253,90 | 0,16% | - |
| 01.10.2024 | 256,40 | 257,30 | 253,50 | 253,50 | -1,13% | 180,00 |
| 30.09.2024 | 252,90 | 256,40 | 252,90 | 256,40 | 0,67% | 100,00 |
| 27.09.2024 | 253,70 | 254,70 | 251,40 | 254,70 | 0,55% | 20,00 |
| 26.09.2024 | 253,20 | 253,30 | 252,70 | 253,30 | 0,48% | 155,00 |
| 25.09.2024 | 251,40 | 252,30 | 251,40 | 252,10 | 0,12% | 65,00 |
| 24.09.2024 | 252,70 | 252,70 | 251,20 | 251,80 | -0,16% | 590,00 |
| 23.09.2024 | 253,70 | 253,70 | 252,20 | 252,20 | -0,36% | 4,00 |
| 20.09.2024 | 251,50 | 254,00 | 251,50 | 253,10 | 0,76% | 130,00 |
| 19.09.2024 | 251,20 | 251,20 | 251,20 | 251,20 | -0,24% | - |
| 18.09.2024 | 254,10 | 254,10 | 251,80 | 251,80 | 0,16% | 400,00 |
| 17.09.2024 | 256,70 | 256,70 | 250,40 | 251,40 | -0,87% | 208,00 |
| 16.09.2024 | 253,50 | 254,70 | 253,50 | 253,60 | -0,20% | 10,00 |
| 13.09.2024 | 252,80 | 254,10 | 252,80 | 254,10 | 0,28% | 20,00 |
| 12.09.2024 | 253,70 | 253,70 | 253,40 | 253,40 | -0,08% | 20,00 |
| 11.09.2024 | 254,00 | 255,20 | 253,60 | 253,60 | 0,04% | 75,00 |
| 10.09.2024 | 252,60 | 255,40 | 252,60 | 253,50 | -0,04% | 137,00 |
| 09.09.2024 | 249,00 | 254,40 | 248,00 | 253,60 | 0,20% | 488,00 |
| 06.09.2024 | 252,90 | 254,20 | 252,90 | 253,10 | -1,21% | 147,00 |
| 05.09.2024 | 259,90 | 260,90 | 256,20 | 256,20 | -1,04% | 447,00 |
| 04.09.2024 | 257,50 | 259,00 | 256,90 | 258,90 | -0,65% | 1.474,00 |
| 03.09.2024 | 257,30 | 260,60 | 257,30 | 260,60 | 0,89% | 49,00 |
| 02.09.2024 | 256,60 | 258,30 | 255,80 | 258,30 | 1,29% | 212,00 |
| 30.08.2024 | 255,20 | 256,40 | 255,00 | 255,00 | -0,16% | 63,00 |
| 29.08.2024 | 257,40 | 257,40 | 255,00 | 255,40 | -0,85% | 926,00 |
| 28.08.2024 | 254,50 | 257,60 | 254,50 | 257,60 | 1,34% | 2.625,00 |
| 27.08.2024 | 254,50 | 254,90 | 254,20 | 254,20 | -0,31% | 31,00 |
| 26.08.2024 | 253,40 | 255,00 | 253,40 | 255,00 | 0,67% | 10,00 |
| 23.08.2024 | 251,00 | 253,90 | 251,00 | 253,30 | 1,48% | 258,00 |
| 22.08.2024 | 247,30 | 251,50 | 247,30 | 249,60 | 0,69% | 3.269,00 |
| 21.08.2024 | 247,10 | 248,20 | 246,50 | 247,90 | 0,12% | 304,00 |
| 20.08.2024 | 246,90 | 247,90 | 246,90 | 247,60 | 0,61% | 22,00 |
| 19.08.2024 | 245,40 | 247,90 | 244,50 | 246,10 | 0,24% | 348,00 |
| 16.08.2024 | 242,80 | 245,50 | 242,80 | 245,50 | 1,70% | 1.592,00 |
| 15.08.2024 | 237,70 | 241,40 | 237,70 | 241,40 | 2,68% | 1.532,00 |
| 14.08.2024 | 231,50 | 236,20 | 231,50 | 235,10 | 1,47% | 4.635,00 |
| 13.08.2024 | 229,10 | 232,50 | 228,70 | 231,70 | 1,76% | 5.368,00 |
| 12.08.2024 | 224,40 | 227,80 | 224,40 | 227,70 | 4,93% | 3.471,00 |
| 09.08.2024 | 214,70 | 217,00 | 214,70 | 217,00 | 0,93% | 225,00 |
| 08.08.2024 | 214,50 | 215,00 | 214,00 | 215,00 | 0,14% | 285,00 |
| 07.08.2024 | 212,40 | 215,10 | 212,30 | 214,70 | 0,47% | 253,00 |
| 06.08.2024 | 214,50 | 214,50 | 213,70 | 213,70 | -0,19% | 400,00 |
| 05.08.2024 | 215,00 | 215,00 | 206,40 | 214,10 | -2,68% | 966,00 |