51,303$
0,29%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 51,32 | 51,34 | 50,87 | 51,16 | 1,45% | - |
| 11.12.2025 | 50,49 | 50,70 | 50,31 | 50,43 | 0,70% | - |
| 10.12.2025 | 49,30 | 50,08 | 49,26 | 50,08 | 1,79% | - |
| 09.12.2025 | 49,30 | 49,39 | 48,93 | 49,19 | 1,23% | - |
| 08.12.2025 | 49,19 | 49,19 | 48,48 | 48,60 | -1,58% | - |
| 04.12.2025 | 49,59 | 49,66 | 48,97 | 49,38 | 0,05% | - |
| 03.12.2025 | 49,20 | 49,50 | 49,17 | 49,35 | -0,85% | - |
| 02.12.2025 | 49,81 | 49,89 | 49,72 | 49,78 | -0,49% | - |
| 01.12.2025 | 50,07 | 50,53 | 50,02 | 50,02 | -0,47% | - |
| 28.11.2025 | 50,13 | 50,52 | 49,70 | 50,26 | 0,59% | - |
| 26.11.2025 | 49,66 | 50,04 | 49,66 | 49,96 | 0,48% | - |
| 25.11.2025 | 49,51 | 49,85 | 49,51 | 49,72 | 1,65% | - |
| 24.11.2025 | 48,94 | 49,04 | 48,86 | 48,92 | -0,09% | - |
| 21.11.2025 | 48,78 | 48,96 | 48,72 | 48,96 | 0,44% | - |
| 20.11.2025 | 48,88 | 49,07 | 48,68 | 48,75 | 0,13% | - |
| 19.11.2025 | 49,14 | 49,17 | 48,68 | 48,68 | -1,20% | - |
| 18.11.2025 | 50,11 | 50,11 | 49,25 | 49,27 | -0,37% | - |
| 17.11.2025 | 49,91 | 50,21 | 49,40 | 49,45 | -3,03% | - |
| 13.11.2025 | 50,26 | 51,05 | 50,25 | 51,00 | 1,57% | - |
| 12.11.2025 | 50,12 | 50,50 | 50,05 | 50,21 | -0,94% | - |
| 11.11.2025 | 50,26 | 50,73 | 50,21 | 50,69 | 1,53% | - |
| 10.11.2025 | 49,96 | 50,52 | 49,71 | 49,93 | 2,62% | - |
| 07.11.2025 | 48,81 | 48,81 | 48,01 | 48,65 | 1,25% | - |
| 06.11.2025 | 48,20 | 48,30 | 47,88 | 48,05 | -1,24% | - |
| 05.11.2025 | 47,76 | 48,69 | 47,76 | 48,65 | 2,02% | - |
| 04.11.2025 | 47,33 | 47,81 | 47,22 | 47,69 | -0,16% | - |
| 03.11.2025 | 47,44 | 47,78 | 47,11 | 47,76 | -2,02% | - |
| 30.10.2025 | 48,61 | 49,11 | 48,43 | 48,75 | 0,28% | - |
| 29.10.2025 | 48,83 | 48,87 | 48,57 | 48,61 | -0,69% | - |
| 28.10.2025 | 49,61 | 49,96 | 48,95 | 48,95 | -1,88% | - |
| 27.10.2025 | 49,87 | 50,12 | 49,56 | 49,89 | -0,30% | - |
| 24.10.2025 | 49,92 | 50,07 | 49,57 | 50,04 | 0,98% | - |
| 23.10.2025 | 50,56 | 50,56 | 49,38 | 49,56 | -1,07% | - |
| 22.10.2025 | 49,57 | 50,13 | 49,54 | 50,09 | 0,62% | - |
| 21.10.2025 | 49,89 | 49,89 | 49,48 | 49,78 | 0,28% | - |
| 20.10.2025 | 49,61 | 49,83 | 49,00 | 49,64 | 0,65% | - |
| 16.10.2025 | 49,63 | 50,19 | 49,32 | 49,32 | -2,26% | - |
| 15.10.2025 | 52,01 | 52,01 | 50,37 | 50,46 | -1,10% | - |
| 14.10.2025 | 50,55 | 51,62 | 50,55 | 51,02 | 1,73% | - |
| 13.10.2025 | 51,00 | 51,28 | 49,93 | 50,15 | -1,73% | - |
| 09.10.2025 | 51,36 | 51,55 | 51,04 | 51,04 | -1,77% | - |
| 08.10.2025 | 52,61 | 52,76 | 51,96 | 51,96 | 0,34% | - |
| 07.10.2025 | 51,75 | 52,11 | 51,75 | 51,78 | -0,45% | - |
| 06.10.2025 | 51,44 | 52,08 | 51,43 | 52,02 | 2,87% | - |
| 03.10.2025 | 50,08 | 51,32 | 50,08 | 50,56 | 0,13% | - |
| 02.10.2025 | 50,37 | 50,59 | 50,28 | 50,50 | -0,02% | - |
| 01.10.2025 | 50,21 | 50,51 | 50,21 | 50,51 | 0,37% | - |
| 30.09.2025 | 49,98 | 50,38 | 49,98 | 50,32 | 0,68% | - |
| 29.09.2025 | 51,04 | 51,04 | 49,98 | 49,98 | 2,97% | - |
| 25.09.2025 | 48,88 | 48,88 | 48,43 | 48,55 | 0,48% | - |
| 24.09.2025 | 48,49 | 48,49 | 47,80 | 48,31 | 0,08% | - |
| 23.09.2025 | 48,50 | 48,58 | 48,19 | 48,27 | 0,25% | - |
| 22.09.2025 | 48,65 | 48,65 | 48,13 | 48,15 | -0,26% | - |
| 19.09.2025 | 48,34 | 48,35 | 48,28 | 48,28 | -0,35% | - |
| 18.09.2025 | 48,27 | 48,47 | 48,08 | 48,45 | 0,53% | - |
| 17.09.2025 | 48,27 | 48,28 | 48,10 | 48,19 | 0,23% | - |
| 16.09.2025 | 48,92 | 48,92 | 47,88 | 48,08 | -1,17% | - |
| 15.09.2025 | 49,21 | 49,41 | 48,63 | 48,65 | 2,87% | - |
| 11.09.2025 | 47,50 | 47,52 | 47,07 | 47,30 | -0,88% | - |
| 10.09.2025 | 47,88 | 47,88 | 47,42 | 47,71 | -0,05% | - |
| 09.09.2025 | 47,93 | 48,14 | 47,66 | 47,74 | -0,20% | - |
| 08.09.2025 | 48,09 | 48,36 | 47,82 | 47,83 | 0,15% | - |
| 05.09.2025 | 48,06 | 48,08 | 47,69 | 47,76 | -0,29% | - |
| 04.09.2025 | 48,09 | 48,09 | 47,81 | 47,90 | 0,88% | - |
| 03.09.2025 | 47,88 | 47,88 | 47,21 | 47,48 | -0,63% | - |
| 02.09.2025 | 47,57 | 47,98 | 47,57 | 47,78 | -1,65% | - |
| 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% | - |