45,000€
0,90%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -2,24% | - |
| 01.04.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 31.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 30.03.2026 | 42,40 | 43,60 | 42,40 | 43,20 | 1,89% | 45,00 |
| 27.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 26.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 25.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | - |
| 24.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 23.03.2026 | 42,00 | 42,00 | 42,00 | 42,00 | -3,67% | - |
| 20.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 0,93% | - |
| 19.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | -4,42% | - |
| 18.03.2026 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 17.03.2026 | 43,20 | 45,00 | 43,20 | 45,00 | 4,17% | 307,00 |
| 16.03.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 1,89% | - |
| 13.03.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 12.03.2026 | 41,00 | 43,40 | 41,00 | 43,40 | 6,37% | 280,00 |
| 11.03.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 10.03.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 09.03.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -3,37% | - |
| 06.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 05.03.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -2,37% | - |
| 04.03.2026 | 40,80 | 42,20 | 40,80 | 42,20 | 1,44% | 130,00 |
| 03.03.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,48% | - |
| 02.03.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 27.02.2026 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 26.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 25.02.2026 | 41,80 | 42,80 | 41,80 | 42,80 | 3,88% | 117,00 |
| 24.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 23.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 20.02.2026 | 41,00 | 42,20 | 41,00 | 42,20 | 4,46% | 226,00 |
| 19.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 18.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 17.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 16.02.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 13.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 12.02.2026 | 40,40 | 41,80 | 40,40 | 41,40 | 0,98% | 164,00 |
| 11.02.2026 | 40,00 | 41,00 | 40,00 | 41,00 | 1,49% | 122,00 |
| 10.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 09.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 06.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 05.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 3,00% | - |
| 04.02.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 03.02.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 4,59% | 85,00 |
| 02.02.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 30.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -2,49% | - |
| 29.01.2026 | 38,80 | 40,20 | 38,80 | 40,20 | 3,08% | 55,00 |
| 28.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 27.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 26.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 23.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -1,52% | - |
| 22.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | - |
| 21.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 20.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 19.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 16.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 15.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | - |
| 14.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 13.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | - |
| 12.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 09.01.2026 | 41,00 | 41,20 | 41,00 | 41,20 | 0,98% | 743,00 |
| 08.01.2026 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 07.01.2026 | 41,60 | 41,60 | 41,40 | 41,40 | -2,82% | 20,00 |
| 06.01.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 05.01.2026 | 42,80 | 42,80 | 42,80 | 42,80 | -3,17% | - |
| 02.01.2026 | 44,00 | 44,20 | 44,00 | 44,20 | -0,90% | 115,00 |
| 30.12.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,90% | 22,00 |
| 29.12.2025 | 44,20 | 44,80 | 44,00 | 44,20 | 0,91% | 79,00 |
| 23.12.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 22.12.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | - |
| 19.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 18.12.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -2,74% | - |
| 17.12.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 1,86% | 125,00 |
| 16.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 15.12.2025 | 43,20 | 43,80 | 43,20 | 43,80 | 2,82% | 212,00 |
| 12.12.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 11.12.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 2,39% | 7,00 |
| 10.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 09.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 08.12.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 0,48% | 21,00 |
| 05.12.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 04.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | - |
| 03.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | - |
| 02.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,30% | - |
| 01.12.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 0,93% | 100,00 |
| 28.11.2025 | 42,60 | 43,00 | 42,60 | 43,00 | 0,94% | 16,00 |
| 27.11.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 26.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 25.11.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,87% | - |
| 24.11.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 2,88% | 48,00 |
| 21.11.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 20.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 19.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,79% | - |
| 18.11.2025 | 42,00 | 43,00 | 42,00 | 43,00 | 0,47% | 48,00 |
| 17.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 14.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 13.11.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 12.11.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 11.11.2025 | 42,60 | 43,80 | 42,60 | 43,80 | 4,78% | 484,00 |
| 10.11.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,46% | - |
| 07.11.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |