256,600€
-3,32%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2025 | 266,00 | 266,00 | 255,50 | 255,80 | -3,62% | 330,00 |
| 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 |
| 15.05.2025 | 268,40 | 276,80 | 268,40 | 275,20 | 2,08% | 354,00 |
| 14.05.2025 | 267,40 | 269,60 | 266,60 | 269,60 | 0,52% | 40,00 |
| 13.05.2025 | 278,40 | 278,80 | 266,40 | 268,20 | -4,83% | 1.887,00 |
| 12.05.2025 | 284,60 | 284,60 | 278,40 | 281,80 | 0,14% | 449,00 |
| 09.05.2025 | 281,00 | 282,80 | 278,20 | 281,40 | 0,72% | 960,00 |
| 08.05.2025 | 280,40 | 281,00 | 279,40 | 279,40 | -2,78% | 61,00 |
| 07.05.2025 | 291,20 | 291,40 | 287,40 | 287,40 | -0,96% | 218,00 |
| 06.05.2025 | 291,20 | 291,20 | 288,00 | 290,20 | -0,82% | 134,00 |
| 05.05.2025 | 284,80 | 294,80 | 283,60 | 292,60 | 3,39% | 469,00 |
| 02.05.2025 | 283,20 | 283,20 | 283,00 | 283,00 | 0,21% | 6,00 |
| 30.04.2025 | 279,00 | 282,40 | 279,00 | 282,40 | 1,07% | 389,00 |
| 29.04.2025 | 275,20 | 279,40 | 272,20 | 279,40 | 1,09% | 89,00 |
| 28.04.2025 | 279,00 | 279,00 | 274,80 | 276,40 | -1,64% | 121,00 |
| 25.04.2025 | 281,00 | 281,00 | 280,00 | 281,00 | 0,00% | 580,00 |
| 24.04.2025 | 283,00 | 283,00 | 281,00 | 281,00 | 0,36% | 975,00 |
| 23.04.2025 | 282,20 | 282,80 | 280,00 | 280,00 | -0,07% | 210,00 |
| 22.04.2025 | 277,00 | 280,40 | 277,00 | 280,20 | 0,50% | 225,00 |
| 17.04.2025 | 278,00 | 278,80 | 276,60 | 278,80 | 1,31% | 25,00 |
| 16.04.2025 | 273,20 | 276,20 | 273,20 | 275,20 | -0,58% | 283,00 |
| 15.04.2025 | 270,20 | 276,80 | 270,20 | 276,80 | 2,22% | 54,00 |
| 14.04.2025 | 265,80 | 270,80 | 265,80 | 270,80 | 1,73% | 344,00 |
| 11.04.2025 | 265,20 | 266,20 | 263,40 | 266,20 | 0,60% | 70,00 |
| 10.04.2025 | 265,20 | 270,00 | 263,00 | 264,60 | 4,17% | 282,00 |
| 09.04.2025 | 250,00 | 254,00 | 247,60 | 254,00 | 0,79% | 110,00 |
| 08.04.2025 | 251,20 | 258,60 | 248,20 | 252,00 | 1,20% | 724,00 |
| 07.04.2025 | 240,00 | 251,20 | 240,00 | 249,00 | -5,14% | 1.129,00 |
| 04.04.2025 | 279,00 | 279,10 | 262,50 | 262,50 | -6,12% | 684,00 |
| 03.04.2025 | 274,00 | 281,00 | 274,00 | 279,60 | 0,04% | 587,00 |
| 02.04.2025 | 276,70 | 279,90 | 276,70 | 279,50 | 0,50% | 235,00 |
| 01.04.2025 | 275,10 | 279,40 | 275,10 | 278,10 | 1,13% | 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 |