277,250€
0,82%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 275,35 | 279,40 | 274,80 | 277,45 | 0,89% | 215,00 |
| 31.03.2025 | 275,10 | 275,10 | 272,80 | 275,00 | -0,72% | 95,00 |
| 28.03.2025 | 275,90 | 277,50 | 275,90 | 277,00 | -0,18% | 49,00 |
| 27.03.2025 | 274,10 | 277,60 | 274,10 | 277,50 | -0,32% | 709,00 |
| 26.03.2025 | 276,60 | 278,40 | 275,70 | 278,40 | 0,87% | 266,00 |
| 25.03.2025 | 273,50 | 276,40 | 273,50 | 276,00 | 0,44% | 129,00 |
| 24.03.2025 | 273,90 | 277,80 | 273,70 | 274,80 | 0,77% | 230,00 |
| 21.03.2025 | 270,40 | 272,70 | 269,00 | 272,70 | 0,70% | 331,00 |
| 20.03.2025 | 272,50 | 272,50 | 269,00 | 270,80 | -0,29% | 287,00 |
| 19.03.2025 | 275,20 | 275,20 | 271,40 | 271,60 | -1,42% | 56,00 |
| 18.03.2025 | 273,10 | 276,50 | 273,10 | 275,50 | 0,69% | 195,00 |
| 17.03.2025 | 274,70 | 274,70 | 271,70 | 273,60 | -0,36% | 350,00 |
| 14.03.2025 | 274,60 | 279,70 | 271,30 | 274,60 | 0,33% | 788,00 |
| 13.03.2025 | 276,00 | 280,00 | 273,70 | 273,70 | 0,55% | 780,00 |
| 12.03.2025 | 269,00 | 272,50 | 269,00 | 272,20 | 1,57% | 375,00 |
| 11.03.2025 | 267,70 | 270,80 | 267,70 | 268,00 | 0,79% | 475,00 |
| 10.03.2025 | 266,00 | 268,10 | 264,00 | 265,90 | 0,15% | 430,00 |
| 07.03.2025 | 264,20 | 266,90 | 261,90 | 265,50 | -0,04% | 693,00 |
| 06.03.2025 | 269,00 | 272,80 | 263,50 | 265,60 | -0,97% | 243,00 |
| 05.03.2025 | 264,80 | 268,50 | 264,80 | 268,20 | 2,88% | 363,00 |
| 04.03.2025 | 263,10 | 264,90 | 260,70 | 260,70 | -1,66% | 515,00 |
| 03.03.2025 | 256,10 | 265,40 | 256,10 | 265,10 | 3,76% | 211,00 |
| 28.02.2025 | 252,40 | 256,00 | 252,40 | 255,50 | 0,47% | 230,00 |
| 27.02.2025 | 252,10 | 254,30 | 252,00 | 254,30 | 0,55% | 10,00 |
| 26.02.2025 | 247,50 | 254,70 | 247,50 | 252,90 | 2,02% | 247,00 |
| 25.02.2025 | 247,80 | 247,90 | 247,50 | 247,90 | -0,28% | 78,00 |
| 24.02.2025 | 248,90 | 248,90 | 248,60 | 248,60 | 1,84% | 22,00 |
| 21.02.2025 | 245,00 | 245,60 | 243,70 | 244,10 | -0,37% | 268,00 |
| 20.02.2025 | 249,20 | 249,90 | 245,00 | 245,00 | -1,49% | 142,00 |
| 19.02.2025 | 255,50 | 255,60 | 248,70 | 248,70 | -3,04% | 268,00 |
| 18.02.2025 | 255,40 | 256,50 | 253,20 | 256,50 | 2,03% | 1.011,00 |
| 17.02.2025 | 249,80 | 251,40 | 248,10 | 251,40 | 0,28% | 110,00 |
| 14.02.2025 | 256,20 | 256,20 | 250,00 | 250,70 | -2,57% | 87,00 |
| 13.02.2025 | 257,30 | 257,70 | 252,00 | 257,30 | 0,74% | 415,00 |
| 12.02.2025 | 254,10 | 255,40 | 254,10 | 255,40 | 0,67% | 20,00 |
| 11.02.2025 | 252,90 | 254,70 | 252,90 | 253,70 | 0,00% | 83,00 |
| 10.02.2025 | 252,90 | 253,70 | 252,30 | 253,70 | 0,28% | 34,00 |
| 07.02.2025 | 254,20 | 255,30 | 252,90 | 253,00 | 0,12% | 141,00 |
| 06.02.2025 | 259,30 | 259,40 | 251,70 | 252,70 | -2,36% | 1.764,00 |
| 05.02.2025 | 255,50 | 259,40 | 255,50 | 258,80 | 2,09% | 293,00 |
| 04.02.2025 | 254,00 | 254,00 | 253,50 | 253,50 | 0,08% | 10,00 |
| 03.02.2025 | 254,00 | 254,70 | 251,30 | 253,30 | -0,63% | 171,00 |
| 31.01.2025 | 258,20 | 258,70 | 254,70 | 254,90 | -1,81% | 952,00 |
| 30.01.2025 | 259,60 | 259,60 | 259,60 | 259,60 | -0,35% | 12,00 |
| 29.01.2025 | 262,30 | 262,30 | 259,40 | 260,50 | -0,69% | 1.030,00 |
| 28.01.2025 | 261,60 | 262,40 | 260,30 | 262,30 | 0,11% | 723,00 |
| 27.01.2025 | 256,30 | 263,10 | 255,00 | 262,00 | 1,39% | 313,00 |
| 24.01.2025 | 261,90 | 261,90 | 258,20 | 258,40 | -0,88% | 53,00 |
| 23.01.2025 | 259,90 | 260,80 | 259,00 | 260,70 | 0,23% | 125,00 |
| 22.01.2025 | 256,60 | 262,40 | 256,60 | 260,10 | 2,77% | 710,00 |
| 21.01.2025 | 253,80 | 255,60 | 253,10 | 253,10 | -0,67% | 159,00 |
| 20.01.2025 | 254,30 | 254,80 | 253,50 | 254,80 | 0,16% | 39,00 |
| 17.01.2025 | 253,90 | 254,40 | 253,10 | 254,40 | 0,75% | 161,00 |
| 16.01.2025 | 247,70 | 252,50 | 247,70 | 252,50 | 1,73% | 112,00 |
| 15.01.2025 | 246,40 | 248,60 | 246,40 | 248,20 | 0,94% | 237,00 |
| 14.01.2025 | 248,10 | 248,10 | 245,50 | 245,90 | -0,49% | 122,00 |
| 13.01.2025 | 250,60 | 250,60 | 247,00 | 247,10 | -1,44% | 163,00 |
| 10.01.2025 | 256,30 | 256,30 | 250,00 | 250,70 | -1,49% | 75,00 |
| 09.01.2025 | 254,30 | 255,80 | 254,20 | 254,50 | 0,20% | 1.990,00 |
| 08.01.2025 | 252,60 | 255,80 | 252,60 | 254,00 | 0,55% | 898,00 |
| 07.01.2025 | 248,90 | 252,60 | 247,80 | 252,60 | 0,84% | 81,00 |
| 06.01.2025 | 251,90 | 251,90 | 248,80 | 250,50 | -0,44% | 108,00 |
| 03.01.2025 | 247,30 | 251,60 | 245,70 | 251,60 | 3,11% | 318,00 |
| 02.01.2025 | 241,70 | 244,00 | 241,70 | 244,00 | 0,49% | 109,00 |
| 30.12.2024 | 243,40 | 243,80 | 241,80 | 242,80 | -0,08% | 130,00 |
| 27.12.2024 | 244,60 | 244,60 | 242,50 | 243,00 | -1,06% | 26,00 |
| 23.12.2024 | 244,10 | 245,60 | 244,10 | 245,60 | 0,86% | 4,00 |
| 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 |