53,010$
-2,86%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 54,12 | 54,15 | 53,00 | 53,01 | -2,86% | - |
| 07.05.2025 | 54,80 | 54,80 | 54,52 | 54,57 | -0,51% | - |
| 06.05.2025 | 56,15 | 56,16 | 54,68 | 54,85 | -0,26% | - |
| 05.05.2025 | 55,04 | 55,07 | 54,64 | 54,99 | 2,09% | - |
| 02.05.2025 | 53,88 | 54,63 | 53,35 | 53,87 | -0,05% | - |
| 30.04.2025 | 53,53 | 53,91 | 53,19 | 53,89 | 1,39% | - |
| 29.04.2025 | 52,66 | 53,21 | 52,66 | 53,16 | 0,93% | - |
| 28.04.2025 | 53,54 | 53,54 | 52,16 | 52,67 | -1,99% | - |
| 25.04.2025 | 53,54 | 53,75 | 53,14 | 53,74 | 0,22% | - |
| 24.04.2025 | 54,69 | 54,69 | 53,10 | 53,62 | 0,01% | - |
| 23.04.2025 | 53,40 | 53,82 | 52,90 | 53,61 | -0,70% | - |
| 22.04.2025 | 53,96 | 54,08 | 53,48 | 53,99 | 2,20% | - |
| 17.04.2025 | 52,98 | 53,08 | 52,61 | 52,82 | 0,92% | - |
| 16.04.2025 | 52,73 | 53,38 | 52,34 | 52,35 | 1,08% | - |
| 15.04.2025 | 53,02 | 53,02 | 51,68 | 51,79 | 1,23% | - |
| 14.04.2025 | 50,93 | 51,49 | 50,79 | 51,16 | 1,69% | - |
| 11.04.2025 | 50,26 | 50,90 | 49,58 | 50,30 | 2,12% | - |
| 10.04.2025 | 49,18 | 49,85 | 49,17 | 49,26 | 1,00% | - |
| 09.04.2025 | 46,76 | 48,87 | 46,56 | 48,77 | 4,96% | - |
| 08.04.2025 | 47,22 | 48,01 | 46,47 | 46,47 | 3,05% | - |
| 07.04.2025 | 45,58 | 46,54 | 44,99 | 45,09 | -6,40% | - |
| 04.04.2025 | 49,89 | 50,12 | 48,18 | 48,18 | -6,13% | - |
| 03.04.2025 | 52,00 | 52,36 | 51,24 | 51,32 | 1,60% | - |
| 02.04.2025 | 50,26 | 50,54 | 50,13 | 50,51 | 1,03% | - |
| 01.04.2025 | 50,02 | 50,19 | 49,77 | 50,00 | 0,60% | - |
| 31.03.2025 | 49,63 | 49,70 | 49,21 | 49,70 | -0,67% | - |
| 28.03.2025 | 50,09 | 50,13 | 49,86 | 50,03 | 0,35% | - |
| 27.03.2025 | 49,81 | 50,01 | 49,57 | 49,86 | 0,57% | - |
| 26.03.2025 | 50,31 | 50,40 | 49,58 | 49,58 | -0,12% | - |
| 25.03.2025 | 50,11 | 50,20 | 49,47 | 49,64 | 0,56% | - |
| 24.03.2025 | 49,75 | 49,86 | 49,19 | 49,36 | 0,85% | - |
| 21.03.2025 | 49,30 | 49,49 | 48,85 | 48,95 | -0,40% | - |
| 20.03.2025 | 49,11 | 49,33 | 48,67 | 49,14 | -0,31% | - |
| 19.03.2025 | 49,74 | 49,90 | 49,03 | 49,29 | -1,57% | - |
| 18.03.2025 | 50,58 | 50,68 | 49,92 | 50,08 | 0,66% | - |
| 17.03.2025 | 49,65 | 49,83 | 49,29 | 49,75 | 0,14% | - |
| 14.03.2025 | 50,33 | 50,43 | 49,46 | 49,68 | 0,48% | - |
| 13.03.2025 | 50,25 | 50,39 | 49,19 | 49,45 | 0,64% | - |
| 12.03.2025 | 49,98 | 50,08 | 49,03 | 49,13 | 0,49% | - |
| 11.03.2025 | 49,18 | 49,18 | 48,48 | 48,89 | 1,60% | - |
| 10.03.2025 | 48,08 | 48,29 | 47,87 | 48,12 | -0,08% | - |
| 07.03.2025 | 48,26 | 48,67 | 47,75 | 48,16 | 1,09% | - |
| 06.03.2025 | 48,04 | 48,30 | 47,63 | 47,64 | -0,72% | - |
| 05.03.2025 | 47,97 | 48,16 | 47,77 | 47,99 | 2,45% | - |
| 04.03.2025 | 46,38 | 46,91 | 45,88 | 46,84 | 2,23% | - |
| 03.03.2025 | 46,44 | 46,58 | 45,82 | 45,82 | 3,71% | - |
| 28.02.2025 | 44,83 | 45,11 | 44,15 | 44,18 | 0,17% | - |
| 27.02.2025 | 44,50 | 44,73 | 43,91 | 44,11 | -0,22% | - |
| 26.02.2025 | 44,50 | 44,71 | 44,12 | 44,21 | 1,38% | - |
| 25.02.2025 | 43,90 | 44,16 | 43,31 | 43,60 | 0,61% | - |
| 24.02.2025 | 43,63 | 43,83 | 43,25 | 43,34 | 0,74% | - |
| 21.02.2025 | 43,09 | 43,17 | 42,77 | 43,02 | 0,28% | - |
| 20.02.2025 | 43,14 | 43,20 | 42,66 | 42,90 | -0,37% | - |
| 19.02.2025 | 43,70 | 43,90 | 43,05 | 43,06 | -4,02% | - |
| 18.02.2025 | 44,89 | 45,00 | 44,45 | 44,86 | 0,54% | - |
| 17.02.2025 | 44,41 | 44,62 | 44,41 | 44,62 | 1,82% | - |
| 14.02.2025 | 44,46 | 44,60 | 43,83 | 43,83 | -1,25% | - |
| 13.02.2025 | 44,90 | 45,60 | 44,27 | 44,38 | -0,41% | - |
| 12.02.2025 | 44,61 | 44,74 | 44,14 | 44,57 | 1,38% | - |
| 11.02.2025 | 44,10 | 44,29 | 43,80 | 43,96 | 0,43% | - |
| 10.02.2025 | 44,72 | 44,72 | 43,60 | 43,77 | 0,64% | - |
| 07.02.2025 | 44,34 | 44,46 | 43,46 | 43,49 | -0,69% | - |
| 06.02.2025 | 43,67 | 44,02 | 43,48 | 43,79 | -2,66% | - |
| 05.02.2025 | 45,30 | 45,69 | 44,74 | 44,99 | 0,55% | - |
| 04.02.2025 | 44,38 | 44,77 | 44,29 | 44,75 | 1,93% | - |
| 03.02.2025 | 43,53 | 43,96 | 43,08 | 43,90 | -0,27% | - |
| 31.01.2025 | 44,56 | 44,67 | 43,98 | 44,02 | -2,10% | - |
| 30.01.2025 | 45,27 | 45,47 | 44,77 | 44,97 | -0,31% | - |
| 29.01.2025 | 45,41 | 45,50 | 45,10 | 45,11 | -0,91% | - |
| 28.01.2025 | 45,67 | 45,77 | 45,51 | 45,52 | -0,64% | - |
| 27.01.2025 | 45,85 | 45,89 | 45,73 | 45,81 | 1,67% | - |
| 24.01.2025 | 45,49 | 45,57 | 45,05 | 45,06 | -0,96% | - |
| 23.01.2025 | 45,18 | 45,50 | 45,18 | 45,50 | 0,53% | - |
| 22.01.2025 | 45,57 | 45,59 | 45,09 | 45,26 | 2,00% | - |
| 21.01.2025 | 44,28 | 44,49 | 44,03 | 44,37 | 1,71% | - |
| 17.01.2025 | 43,63 | 43,97 | 43,48 | 43,63 | 0,04% | - |
| 16.01.2025 | 43,22 | 43,67 | 43,09 | 43,61 | 2,77% | - |
| 15.01.2025 | 42,69 | 42,79 | 42,34 | 42,44 | 0,11% | - |
| 14.01.2025 | 42,40 | 42,56 | 42,09 | 42,39 | 0,26% | - |
| 13.01.2025 | 42,17 | 42,47 | 41,99 | 42,28 | -1,24% | - |
| 10.01.2025 | 43,24 | 43,90 | 42,70 | 42,81 | -3,02% | - |
| 08.01.2025 | 43,94 | 44,18 | 43,45 | 44,14 | -0,31% | - |
| 07.01.2025 | 44,04 | 44,33 | 43,75 | 44,28 | 1,91% | - |
| 06.01.2025 | 43,27 | 43,57 | 42,84 | 43,45 | 0,17% | - |
| 03.01.2025 | 43,28 | 43,62 | 42,91 | 43,38 | 2,84% | - |
| 02.01.2025 | 42,55 | 42,79 | 41,98 | 42,18 | -0,26% | - |
| 27.12.2024 | 42,58 | 42,91 | 42,09 | 42,29 | -0,38% | - |
| 23.12.2024 | 42,73 | 43,01 | 42,22 | 42,45 | -0,19% | - |
| 20.12.2024 | 42,29 | 42,75 | 42,07 | 42,53 | -1,36% | - |
| 19.12.2024 | 42,87 | 43,16 | 42,50 | 43,12 | 1,29% | - |
| 18.12.2024 | 43,74 | 44,00 | 42,42 | 42,57 | -3,10% | - |
| 17.12.2024 | 44,60 | 44,82 | 43,83 | 43,93 | -1,15% | - |
| 16.12.2024 | 44,96 | 45,23 | 44,44 | 44,44 | -0,60% | - |
| 13.12.2024 | 45,21 | 45,49 | 44,53 | 44,71 | 1,71% | - |
| 12.12.2024 | 44,35 | 44,60 | 43,87 | 43,96 | -0,70% | - |
| 11.12.2024 | 44,94 | 45,10 | 44,14 | 44,27 | -0,41% | - |
| 10.12.2024 | 44,81 | 44,94 | 44,35 | 44,45 | -0,37% | - |
| 09.12.2024 | 45,31 | 45,31 | 44,61 | 44,62 | -1,28% | - |
| 06.12.2024 | 46,10 | 46,26 | 45,03 | 45,20 | -0,20% | - |
| 05.12.2024 | 45,23 | 45,45 | 44,95 | 45,29 | 1,59% | - |