54,246$
-4,96%
Echtzeit-Aktienkurs HANN.RUECKV.SE ADR 1/2/ON
Bid:
Ask:
Aktienkurse zur HANN.RUECKV.SE ADR 1/2/ON Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 57,19 | 57,78 | 56,96 | 57,08 | 1,67% | - |
| 04.11.2026 | 55,81 | 56,16 | 55,64 | 56,14 | 3,76% | - |
| 03.11.2026 | 54,39 | 54,59 | 54,10 | 54,10 | -0,71% | - |
| 02.11.2026 | 54,18 | 54,51 | 54,10 | 54,49 | 1,15% | - |
| 30.10.2026 | 53,88 | 54,52 | 53,82 | 53,87 | 2,02% | - |
| 29.10.2026 | 52,68 | 53,05 | 52,68 | 52,80 | 0,84% | - |
| 28.10.2026 | 52,14 | 52,75 | 52,14 | 52,36 | 0,24% | - |
| 27.10.2026 | 52,41 | 52,43 | 52,02 | 52,23 | -0,64% | - |
| 26.10.2026 | 52,28 | 52,93 | 52,28 | 52,57 | 0,36% | - |
| 23.10.2026 | 52,46 | 52,91 | 52,30 | 52,38 | -0,72% | - |
| 22.10.2026 | 52,24 | 52,89 | 52,20 | 52,76 | 1,54% | - |
| 21.10.2026 | 51,81 | 52,02 | 51,75 | 51,96 | 0,32% | - |
| 20.10.2026 | 51,64 | 51,95 | 51,30 | 51,80 | 1,09% | - |
| 19.10.2026 | 50,99 | 51,30 | 50,97 | 51,24 | -0,13% | - |
| 16.10.2026 | 51,04 | 51,62 | 51,04 | 51,30 | 0,33% | - |
| 15.10.2026 | 51,31 | 51,82 | 50,88 | 51,13 | 2,08% | - |
| 14.10.2026 | 49,42 | 50,09 | 49,42 | 50,09 | -0,38% | - |
| 13.10.2026 | 50,48 | 51,46 | 50,25 | 50,28 | 0,91% | - |
| 12.10.2026 | 49,91 | 50,40 | 49,67 | 49,83 | 0,87% | - |
| 09.10.2026 | 49,46 | 49,61 | 49,16 | 49,40 | -0,50% | - |
| 08.10.2026 | 49,21 | 49,65 | 48,84 | 49,65 | 1,47% | - |
| 07.10.2026 | 48,47 | 49,26 | 48,47 | 48,93 | 0,60% | - |
| 06.10.2026 | 47,95 | 49,13 | 47,95 | 48,64 | 1,34% | - |
| 05.10.2026 | 47,61 | 48,74 | 47,36 | 47,99 | 0,24% | - |
| 02.10.2026 | 47,66 | 48,16 | 47,66 | 47,88 | 1,65% | - |
| 01.10.2026 | 47,34 | 47,53 | 46,92 | 47,10 | -1,13% | - |
| 30.09.2026 | 47,99 | 48,10 | 47,64 | 47,64 | -1,82% | - |
| 29.09.2026 | 48,58 | 48,75 | 48,37 | 48,52 | -1,42% | - |
| 28.09.2026 | 48,93 | 49,34 | 48,79 | 49,22 | 0,28% | - |
| 25.09.2026 | 49,01 | 49,25 | 48,67 | 49,09 | 0,03% | - |
| 24.09.2026 | 48,90 | 49,23 | 48,76 | 49,07 | 2,38% | - |
| 23.09.2026 | 48,37 | 48,77 | 47,87 | 47,93 | -0,83% | - |
| 22.09.2026 | 48,64 | 48,89 | 48,13 | 48,33 | -0,75% | - |
| 21.09.2026 | 48,46 | 48,85 | 48,45 | 48,70 | 0,92% | - |
| 18.09.2026 | 48,28 | 48,32 | 48,26 | 48,26 | -1,09% | - |
| 17.09.2026 | 49,19 | 49,26 | 48,77 | 48,79 | -0,13% | - |
| 16.09.2026 | 49,09 | 49,60 | 48,64 | 48,85 | -0,87% | - |
| 15.09.2026 | 49,13 | 49,35 | 49,13 | 49,28 | 0,52% | - |
| 14.09.2026 | 48,87 | 49,40 | 48,87 | 49,03 | 0,90% | - |
| 11.09.2026 | 48,73 | 48,88 | 48,48 | 48,59 | 0,84% | - |
| 10.09.2026 | 48,18 | 48,56 | 48,17 | 48,19 | 1,30% | - |
| 09.09.2026 | 47,57 | 47,83 | 47,41 | 47,57 | -0,91% | - |
| 08.09.2026 | 48,61 | 48,61 | 47,86 | 48,01 | -4,70% | - |
| 04.09.2026 | 50,64 | 50,75 | 50,30 | 50,37 | -1,28% | - |
| 03.09.2026 | 50,78 | 51,10 | 50,76 | 51,03 | 1,72% | - |
| 02.09.2026 | 50,09 | 50,43 | 49,95 | 50,16 | 0,42% | - |
| 01.09.2026 | 49,98 | 50,25 | 49,94 | 49,95 | 0,23% | - |
| 31.08.2026 | 49,87 | 50,05 | 49,70 | 49,84 | 0,33% | - |
| 28.08.2026 | 49,86 | 49,95 | 49,59 | 49,68 | 0,13% | - |
| 27.08.2026 | 49,81 | 49,86 | 49,50 | 49,61 | 0,18% | - |
| 26.08.2026 | 49,54 | 49,77 | 49,51 | 49,52 | 0,29% | - |
| 25.08.2026 | 49,32 | 49,42 | 49,32 | 49,38 | 0,58% | - |
| 24.08.2026 | 48,51 | 49,12 | 48,43 | 49,09 | 0,79% | - |
| 21.08.2026 | 48,97 | 49,16 | 48,71 | 48,71 | 0,51% | - |
| 20.08.2026 | 48,56 | 48,70 | 48,38 | 48,46 | -0,48% | - |
| 19.08.2026 | 49,04 | 49,14 | 48,69 | 48,69 | -1,49% | - |
| 18.08.2026 | 49,27 | 49,69 | 49,27 | 49,43 | 0,45% | - |
| 17.08.2026 | 49,20 | 49,37 | 49,00 | 49,21 | 0,56% | - |
| 14.08.2026 | 49,00 | 49,13 | 48,75 | 48,93 | 2,27% | - |
| 13.08.2026 | 47,92 | 47,92 | 47,70 | 47,85 | -0,42% | - |
| 12.08.2026 | 48,01 | 48,33 | 47,91 | 48,05 | -0,18% | - |
| 11.08.2026 | 48,22 | 48,25 | 48,00 | 48,13 | -0,48% | - |
| 10.08.2026 | 48,51 | 48,63 | 48,18 | 48,36 | -0,95% | - |
| 07.08.2026 | 48,74 | 49,12 | 48,55 | 48,83 | 0,66% | - |
| 06.08.2026 | 48,50 | 48,61 | 48,34 | 48,50 | 1,17% | - |
| 05.08.2026 | 47,98 | 48,13 | 47,85 | 47,94 | 0,68% | - |
| 04.08.2026 | 47,63 | 47,63 | 47,34 | 47,62 | -0,80% | - |
| 03.08.2026 | 48,41 | 48,51 | 47,87 | 48,01 | -0,08% | - |
| 31.07.2026 | 48,07 | 48,18 | 47,84 | 48,05 | -0,67% | - |
| 30.07.2026 | 49,08 | 49,08 | 48,23 | 48,37 | -1,09% | - |
| 29.07.2026 | 48,61 | 48,90 | 48,50 | 48,90 | -0,01% | - |
| 28.07.2026 | 48,49 | 49,06 | 48,49 | 48,90 | 0,27% | - |
| 27.07.2026 | 48,45 | 48,86 | 48,38 | 48,77 | 1,88% | - |
| 24.07.2026 | 47,42 | 48,13 | 47,42 | 47,87 | 1,41% | - |
| 23.07.2026 | 47,15 | 47,42 | 46,94 | 47,21 | 0,21% | - |
| 22.07.2026 | 47,82 | 47,83 | 47,11 | 47,11 | 0,05% | - |
| 21.07.2026 | 47,16 | 47,16 | 46,78 | 47,08 | -2,31% | - |
| 20.07.2026 | 47,84 | 48,29 | 47,83 | 48,20 | -0,86% | - |
| 17.07.2026 | 48,36 | 48,81 | 48,36 | 48,62 | 0,98% | - |
| 16.07.2026 | 47,62 | 48,17 | 47,54 | 48,15 | 0,86% | - |
| 15.07.2026 | 47,54 | 47,86 | 47,40 | 47,74 | -0,75% | - |
| 14.07.2026 | 48,09 | 48,44 | 48,08 | 48,10 | 0,64% | - |
| 13.07.2026 | 47,92 | 48,19 | 47,70 | 47,79 | 0,23% | - |
| 10.07.2026 | 47,87 | 48,02 | 47,68 | 47,68 | 0,09% | - |
| 09.07.2026 | 47,78 | 47,78 | 47,54 | 47,64 | -0,20% | - |
| 08.07.2026 | 47,56 | 47,87 | 47,56 | 47,74 | 0,77% | - |
| 07.07.2026 | 47,33 | 47,49 | 47,29 | 47,37 | 1,77% | - |
| 06.07.2026 | 46,90 | 46,93 | 46,27 | 46,55 | -1,16% | - |
| 02.07.2026 | 46,76 | 47,26 | 46,60 | 47,10 | 1,89% | - |
| 01.07.2026 | 45,76 | 46,33 | 45,71 | 46,23 | 0,07% | - |
| 30.06.2026 | 45,83 | 46,22 | 45,70 | 46,19 | 0,83% | - |
| 29.06.2026 | 45,42 | 45,93 | 45,37 | 45,81 | 1,30% | - |
| 26.06.2026 | 45,06 | 45,39 | 45,04 | 45,23 | 0,63% | - |
| 25.06.2026 | 45,21 | 45,57 | 44,94 | 44,94 | -0,30% | - |
| 24.06.2026 | 44,86 | 45,10 | 44,79 | 45,08 | 0,80% | - |
| 23.06.2026 | 44,42 | 44,99 | 44,37 | 44,72 | -0,36% | - |
| 22.06.2026 | 44,66 | 45,25 | 44,66 | 44,88 | 1,42% | - |
| 19.06.2026 | 44,29 | 44,43 | 44,09 | 44,25 | 0,23% | - |
| 18.06.2026 | 44,15 | 44,30 | 44,14 | 44,15 | 0,05% | - |
| 17.06.2026 | 44,31 | 44,73 | 43,97 | 44,13 | -1,36% | - |