47,414$
-2,41%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 48,89 | 49,16 | 48,59 | 48,59 | -0,30% | - |
| 28.08.2025 | 48,67 | 48,73 | 48,49 | 48,73 | 0,16% | - |
| 27.08.2025 | 48,66 | 48,96 | 48,37 | 48,66 | 0,14% | - |
| 26.08.2025 | 49,23 | 49,23 | 48,57 | 48,59 | -0,44% | - |
| 25.08.2025 | 49,46 | 49,49 | 48,79 | 48,81 | -1,19% | - |
| 22.08.2025 | 49,53 | 49,87 | 49,37 | 49,39 | -0,29% | - |
| 21.08.2025 | 49,78 | 49,97 | 49,38 | 49,53 | -0,02% | - |
| 20.08.2025 | 49,60 | 49,86 | 49,52 | 49,55 | 0,87% | - |
| 19.08.2025 | 49,24 | 49,36 | 49,12 | 49,12 | 0,10% | - |
| 18.08.2025 | 49,47 | 49,82 | 49,06 | 49,07 | -2,02% | - |
| 15.08.2025 | 50,01 | 50,21 | 49,81 | 50,08 | 0,78% | - |
| 14.08.2025 | 50,23 | 50,25 | 49,68 | 49,69 | -1,78% | - |
| 13.08.2025 | 50,31 | 50,75 | 50,13 | 50,59 | 1,11% | - |
| 12.08.2025 | 50,43 | 50,58 | 49,84 | 50,04 | -2,27% | - |
| 11.08.2025 | 51,85 | 51,85 | 51,04 | 51,20 | -1,58% | - |
| 08.08.2025 | 51,66 | 52,02 | 51,48 | 52,02 | -3,03% | - |
| 07.08.2025 | 53,99 | 54,00 | 53,59 | 53,65 | 1,19% | - |
| 06.08.2025 | 52,70 | 53,07 | 52,70 | 53,02 | 1,38% | - |
| 05.08.2025 | 52,20 | 52,64 | 51,85 | 52,30 | 0,99% | - |
| 04.08.2025 | 51,84 | 52,03 | 51,52 | 51,78 | 2,15% | - |
| 01.08.2025 | 50,99 | 51,10 | 50,56 | 50,69 | -0,23% | - |
| 31.07.2025 | 50,80 | 51,09 | 50,58 | 50,81 | -0,07% | - |
| 30.07.2025 | 50,93 | 51,29 | 50,82 | 50,84 | -1,68% | - |
| 29.07.2025 | 51,67 | 51,76 | 51,27 | 51,71 | 0,26% | - |
| 28.07.2025 | 52,13 | 52,16 | 51,42 | 51,58 | -1,50% | - |
| 25.07.2025 | 52,33 | 52,68 | 52,14 | 52,36 | -1,75% | - |
| 24.07.2025 | 53,06 | 53,87 | 53,06 | 53,29 | -0,58% | - |
| 23.07.2025 | 53,14 | 53,61 | 52,76 | 53,60 | 2,00% | - |
| 22.07.2025 | 52,46 | 52,70 | 52,03 | 52,55 | 0,79% | - |
| 21.07.2025 | 52,24 | 52,46 | 51,73 | 52,14 | 0,68% | - |
| 18.07.2025 | 51,75 | 52,07 | 51,67 | 51,79 | 0,52% | - |
| 17.07.2025 | 51,41 | 51,69 | 51,28 | 51,52 | 0,26% | - |
| 16.07.2025 | 51,07 | 51,47 | 51,04 | 51,39 | 0,44% | - |
| 15.07.2025 | 51,27 | 51,28 | 50,93 | 51,16 | -0,82% | - |
| 14.07.2025 | 51,17 | 51,63 | 51,00 | 51,58 | -0,28% | - |
| 11.07.2025 | 51,57 | 51,74 | 51,40 | 51,72 | -0,19% | - |
| 10.07.2025 | 52,96 | 52,96 | 51,65 | 51,83 | -1,55% | - |
| 09.07.2025 | 53,54 | 53,54 | 52,44 | 52,64 | 0,17% | - |
| 08.07.2025 | 52,89 | 52,89 | 52,05 | 52,55 | -0,10% | - |
| 07.07.2025 | 52,69 | 52,69 | 52,59 | 52,60 | 0,71% | - |
| 03.07.2025 | 52,08 | 52,25 | 52,04 | 52,23 | 0,74% | - |
| 02.07.2025 | 52,05 | 52,05 | 51,70 | 51,85 | -0,86% | - |
| 01.07.2025 | 52,51 | 52,51 | 52,23 | 52,30 | -0,54% | - |
| 30.06.2025 | 52,28 | 52,58 | 51,93 | 52,58 | 0,59% | - |
| 27.06.2025 | 52,50 | 52,62 | 51,94 | 52,27 | 1,49% | - |
| 26.06.2025 | 52,54 | 52,54 | 51,46 | 51,50 | -0,99% | - |
| 25.06.2025 | 51,70 | 52,02 | 51,33 | 52,02 | -0,34% | - |
| 24.06.2025 | 52,17 | 52,51 | 51,78 | 52,19 | 0,45% | - |
| 23.06.2025 | 51,27 | 51,96 | 51,27 | 51,96 | -0,16% | - |
| 20.06.2025 | 52,10 | 52,19 | 51,78 | 52,04 | 0,66% | - |
| 18.06.2025 | 51,59 | 51,78 | 51,18 | 51,70 | -0,34% | - |
| 17.06.2025 | 52,07 | 52,20 | 51,35 | 51,88 | -1,41% | - |
| 16.06.2025 | 52,42 | 52,86 | 52,19 | 52,62 | 1,30% | - |
| 13.06.2025 | 51,87 | 52,16 | 51,46 | 51,94 | -0,97% | - |
| 12.06.2025 | 52,50 | 52,66 | 52,17 | 52,45 | -0,59% | - |
| 11.06.2025 | 52,74 | 52,93 | 52,34 | 52,76 | -0,23% | - |
| 10.06.2025 | 53,72 | 53,80 | 52,74 | 52,89 | -1,75% | - |
| 09.06.2025 | 54,29 | 54,30 | 53,83 | 53,83 | -0,25% | - |
| 06.06.2025 | 53,98 | 54,47 | 53,95 | 53,96 | 0,56% | - |
| 05.06.2025 | 53,82 | 54,10 | 53,58 | 53,66 | -0,49% | - |
| 04.06.2025 | 53,66 | 53,97 | 53,29 | 53,92 | 0,20% | - |
| 03.06.2025 | 53,80 | 54,00 | 53,65 | 53,81 | -0,03% | - |
| 02.06.2025 | 53,32 | 53,90 | 53,21 | 53,83 | 1,18% | - |
| 30.05.2025 | 52,71 | 53,21 | 52,62 | 53,20 | 0,40% | - |
| 29.05.2025 | 53,64 | 53,64 | 52,62 | 52,99 | 0,88% | - |
| 28.05.2025 | 52,63 | 52,94 | 52,49 | 52,53 | -2,07% | - |
| 27.05.2025 | 53,31 | 53,80 | 53,31 | 53,64 | 1,42% | - |
| 23.05.2025 | 52,27 | 52,97 | 52,27 | 52,89 | -0,50% | - |
| 22.05.2025 | 52,99 | 53,18 | 52,67 | 53,15 | 0,12% | - |
| 21.05.2025 | 53,29 | 53,73 | 53,02 | 53,09 | 0,11% | - |
| 20.05.2025 | 52,58 | 53,04 | 52,50 | 53,03 | 0,40% | - |
| 19.05.2025 | 52,27 | 53,28 | 52,27 | 52,82 | 0,40% | - |
| 16.05.2025 | 52,16 | 52,73 | 51,94 | 52,61 | 1,48% | - |
| 15.05.2025 | 51,68 | 52,59 | 51,47 | 51,84 | 3,17% | - |
| 14.05.2025 | 50,43 | 51,36 | 50,24 | 50,25 | -0,14% | - |
| 13.05.2025 | 50,40 | 50,98 | 50,15 | 50,32 | -3,38% | - |
| 12.05.2025 | 51,91 | 52,70 | 51,18 | 52,08 | -3,74% | - |
| 09.05.2025 | 53,41 | 54,20 | 53,41 | 54,11 | 2,07% | - |
| 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% | - |