259,000€
-0,38%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 255,80 | 256,80 | 255,00 | 256,80 | 0,39% | 28,00 |
| 23.10.2025 | 257,60 | 257,60 | 255,80 | 255,80 | 0,08% | 82,00 |
| 22.10.2025 | 254,80 | 255,60 | 254,80 | 255,60 | -0,16% | 142,00 |
| 21.10.2025 | 254,20 | 256,00 | 254,00 | 256,00 | 1,03% | 145,00 |
| 20.10.2025 | 253,60 | 253,60 | 251,20 | 253,40 | 0,00% | 271,00 |
| 17.10.2025 | 251,80 | 253,40 | 248,40 | 253,40 | -0,47% | 392,00 |
| 16.10.2025 | 259,40 | 259,80 | 254,60 | 254,60 | -2,23% | 473,00 |
| 15.10.2025 | 261,60 | 263,40 | 260,40 | 260,40 | -0,99% | 104,00 |
| 14.10.2025 | 258,00 | 264,40 | 258,00 | 263,00 | 1,62% | 139,00 |
| 13.10.2025 | 262,60 | 263,20 | 258,80 | 258,80 | -1,52% | 154,00 |
| 10.10.2025 | 263,40 | 263,60 | 260,00 | 262,80 | -0,83% | 344,00 |
| 09.10.2025 | 268,60 | 271,00 | 265,00 | 265,00 | -1,63% | 272,00 |
| 08.10.2025 | 267,80 | 271,20 | 265,60 | 269,40 | 1,35% | 1.804,00 |
| 07.10.2025 | 266,00 | 268,40 | 265,60 | 265,80 | -0,45% | 679,00 |
| 06.10.2025 | 258,60 | 269,00 | 258,60 | 267,00 | 3,25% | 1.131,00 |
| 03.10.2025 | 257,20 | 258,60 | 255,00 | 258,60 | 0,70% | 167,00 |
| 02.10.2025 | 258,60 | 258,60 | 256,80 | 256,80 | -0,93% | 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 |