46,800€
-1,27%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,90 | 47,10 | 46,30 | 46,70 | 0,65% | - |
| 08.05.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -3,33% | - |
| 07.05.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 06.05.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 05.05.2025 | 47,60 | 48,20 | 47,00 | 48,20 | 2,99% | 95,00 |
| 02.05.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 1,30% | - |
| 30.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 29.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,30% | - |
| 28.04.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 25.04.2025 | 46,40 | 46,60 | 46,40 | 46,60 | -1,27% | - |
| 24.04.2025 | 46,40 | 47,20 | 46,40 | 47,20 | 2,16% | 30,00 |
| 23.04.2025 | 46,60 | 46,60 | 46,20 | 46,20 | -1,70% | - |
| 22.04.2025 | 45,40 | 47,00 | 45,40 | 47,00 | 3,07% | 76,00 |
| 17.04.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 16.04.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 15.04.2025 | 44,60 | 45,80 | 44,60 | 45,80 | 4,57% | - |
| 14.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 11.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 10.04.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -3,10% | - |
| 09.04.2025 | 41,40 | 45,40 | 41,40 | 45,20 | 9,18% | 540,00 |
| 08.04.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 07.04.2025 | 41,00 | 41,60 | 40,60 | 41,60 | -5,88% | 150,00 |
| 04.04.2025 | 46,00 | 46,00 | 44,20 | 44,20 | -4,33% | - |
| 03.04.2025 | 45,00 | 46,20 | 45,00 | 46,20 | 0,43% | - |
| 02.04.2025 | 45,80 | 46,00 | 45,80 | 46,00 | 1,32% | - |
| 01.04.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,73% | - |
| 31.03.2025 | 45,40 | 46,20 | 45,40 | 46,20 | 0,43% | 45,00 |
| 28.03.2025 | 45,60 | 46,00 | 45,60 | 46,00 | 1,77% | - |
| 27.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,88% | - |
| 26.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 25.03.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 0,88% | - |
| 24.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 21.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 20.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 19.03.2025 | 45,60 | 45,60 | 45,00 | 45,00 | -1,32% | - |
| 18.03.2025 | 45,20 | 45,60 | 45,20 | 45,60 | 1,33% | - |
| 17.03.2025 | 45,40 | 45,60 | 45,00 | 45,00 | -0,88% | 7,00 |
| 14.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 13.03.2025 | 45,80 | 45,80 | 45,40 | 45,40 | 2,25% | - |
| 12.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 11.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 10.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 1,38% | - |
| 07.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 06.03.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | - |
| 05.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 04.03.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 2,36% | - |
| 03.03.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,47% | - |
| 28.02.2025 | 41,60 | 42,20 | 41,60 | 42,20 | -1,40% | 5,00 |
| 27.02.2025 | 41,60 | 42,80 | 41,60 | 42,80 | 0,94% | 15,00 |
| 26.02.2025 | 41,00 | 42,40 | 41,00 | 42,40 | 3,41% | 70,00 |
| 25.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 24.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 21.02.2025 | 40,40 | 40,80 | 40,40 | 40,80 | -0,49% | 360,00 |
| 20.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,84% | - |
| 19.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 18.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 17.02.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,38% | - |
| 14.02.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -2,78% | 200,00 |
| 13.02.2025 | 42,60 | 43,20 | 42,60 | 43,20 | 2,86% | 200,00 |
| 12.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 11.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 10.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 07.02.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,00% | 10,00 |
| 06.02.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 0,95% | - |
| 05.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 04.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 1,45% | - |
| 03.02.2025 | 43,20 | 43,20 | 41,40 | 41,40 | -2,82% | 2,00 |
| 31.01.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -0,47% | - |
| 30.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 29.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,46% | - |
| 28.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 2,37% | - |
| 27.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 24.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 23.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 22.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | - |
| 21.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | - |
| 20.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 1,44% | 30,00 |
| 17.01.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 2,45% | - |
| 16.01.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 15.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 14.01.2025 | 41,00 | 41,00 | 40,60 | 40,60 | -0,98% | - |
| 13.01.2025 | 41,20 | 41,20 | 41,00 | 41,00 | -2,38% | - |
| 10.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 09.01.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 08.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 07.01.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -1,92% | - |
| 06.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 2,46% | - |
| 03.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 02.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 30.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 27.12.2024 | 40,40 | 40,40 | 40,20 | 40,20 | 0,00% | - |
| 23.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 20.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 19.12.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -1,93% | - |
| 18.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 17.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -1,42% | - |
| 16.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 13.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 12.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 11.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |