47,649$
-5,43%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 48,06 | 48,76 | 47,56 | 47,71 | -5,31% | - |
| 07.05.2026 | 48,15 | 51,00 | 48,15 | 50,39 | -1,31% | - |
| 06.05.2026 | 50,67 | 51,40 | 50,67 | 51,05 | 1,92% | - |
| 05.05.2026 | 49,61 | 50,36 | 49,61 | 50,09 | 0,57% | - |
| 04.05.2026 | 49,99 | 50,35 | 49,51 | 49,81 | -1,06% | - |
| 30.04.2026 | 50,17 | 50,82 | 50,03 | 50,34 | 0,77% | - |
| 29.04.2026 | 50,27 | 50,48 | 49,61 | 49,96 | -3,87% | - |
| 28.04.2026 | 51,69 | 53,53 | 51,64 | 51,97 | 0,06% | - |
| 27.04.2026 | 51,86 | 52,15 | 51,52 | 51,94 | -2,56% | - |
| 24.04.2026 | 53,13 | 53,61 | 53,03 | 53,30 | -0,16% | - |
| 23.04.2026 | 53,40 | 53,84 | 53,09 | 53,39 | -1,06% | - |
| 22.04.2026 | 54,65 | 54,65 | 53,80 | 53,96 | -0,89% | - |
| 21.04.2026 | 54,78 | 55,05 | 54,32 | 54,44 | -1,06% | - |
| 20.04.2026 | 54,41 | 55,16 | 54,41 | 55,03 | 1,37% | - |
| 17.04.2026 | 54,39 | 54,49 | 54,18 | 54,29 | -0,06% | - |
| 16.04.2026 | 53,98 | 54,32 | 53,89 | 54,32 | 0,73% | - |
| 15.04.2026 | 53,82 | 54,26 | 53,63 | 53,93 | 0,74% | - |
| 14.04.2026 | 53,68 | 54,20 | 53,53 | 53,53 | -0,59% | - |
| 13.04.2026 | 53,06 | 53,86 | 52,98 | 53,85 | 0,99% | - |
| 10.04.2026 | 53,86 | 53,86 | 53,15 | 53,32 | -1,29% | - |
| 09.04.2026 | 53,30 | 54,15 | 53,19 | 54,02 | 2,20% | - |
| 08.04.2026 | 53,01 | 53,19 | 52,72 | 52,86 | 0,22% | - |
| 07.04.2026 | 52,40 | 52,81 | 52,36 | 52,75 | 1,61% | - |
| 02.04.2026 | 51,30 | 52,06 | 51,29 | 51,91 | 0,38% | - |
| 01.04.2026 | 51,82 | 52,11 | 51,49 | 51,71 | -0,39% | - |
| 31.03.2026 | 51,35 | 52,03 | 51,06 | 51,91 | 2,63% | - |
| 30.03.2026 | 50,05 | 50,79 | 49,90 | 50,58 | 1,73% | - |
| 27.03.2026 | 49,33 | 49,94 | 49,33 | 49,72 | 0,57% | - |
| 26.03.2026 | 49,19 | 49,66 | 49,07 | 49,44 | -0,38% | - |
| 25.03.2026 | 49,82 | 50,23 | 49,49 | 49,63 | 0,62% | - |
| 24.03.2026 | 49,39 | 50,53 | 49,13 | 49,32 | -0,60% | - |
| 23.03.2026 | 50,29 | 50,32 | 49,50 | 49,62 | -0,65% | - |
| 20.03.2026 | 50,78 | 50,78 | 49,86 | 49,95 | -3,17% | - |
| 19.03.2026 | 51,21 | 51,69 | 50,72 | 51,58 | 1,33% | - |
| 18.03.2026 | 51,86 | 51,88 | 50,87 | 50,91 | -3,01% | - |
| 17.03.2026 | 51,74 | 52,71 | 51,53 | 52,49 | 3,33% | - |
| 16.03.2026 | 50,31 | 51,10 | 50,31 | 50,80 | 1,78% | - |
| 13.03.2026 | 50,07 | 50,22 | 49,77 | 49,91 | 0,08% | - |
| 12.03.2026 | 48,74 | 51,01 | 48,74 | 49,87 | 4,01% | - |
| 11.03.2026 | 47,99 | 48,52 | 47,55 | 47,95 | -0,06% | - |
| 10.03.2026 | 48,63 | 48,95 | 47,97 | 47,97 | -0,83% | - |
| 09.03.2026 | 47,90 | 48,54 | 47,72 | 48,37 | -0,01% | - |
| 06.03.2026 | 47,71 | 48,57 | 47,51 | 48,38 | -0,96% | - |
| 05.03.2026 | 48,49 | 48,96 | 48,49 | 48,85 | 0,05% | - |
| 04.03.2026 | 48,62 | 48,96 | 48,53 | 48,82 | 0,56% | - |
| 03.03.2026 | 47,99 | 49,17 | 47,64 | 48,55 | -2,39% | - |
| 02.03.2026 | 49,86 | 50,27 | 49,64 | 49,74 | -1,50% | - |
| 27.02.2026 | 50,35 | 51,07 | 50,35 | 50,50 | 0,69% | - |
| 26.02.2026 | 49,74 | 50,18 | 49,74 | 50,15 | 0,24% | - |
| 25.02.2026 | 49,93 | 50,26 | 49,89 | 50,03 | 0,42% | - |
| 24.02.2026 | 49,91 | 50,17 | 49,62 | 49,83 | 0,76% | - |
| 23.02.2026 | 49,47 | 49,70 | 49,10 | 49,45 | -0,64% | - |
| 20.02.2026 | 49,10 | 49,82 | 49,03 | 49,77 | 1,91% | - |
| 19.02.2026 | 48,46 | 49,12 | 48,38 | 48,83 | 1,31% | - |
| 18.02.2026 | 48,37 | 48,47 | 48,09 | 48,20 | -1,47% | - |
| 17.02.2026 | 48,75 | 49,07 | 48,65 | 48,92 | -0,31% | - |
| 13.02.2026 | 49,39 | 49,44 | 48,75 | 49,07 | -0,84% | - |
| 12.02.2026 | 49,25 | 49,83 | 49,25 | 49,49 | 2,40% | - |
| 11.02.2026 | 48,37 | 48,61 | 48,04 | 48,33 | 0,50% | - |
| 10.02.2026 | 48,25 | 48,50 | 47,92 | 48,09 | -1,70% | - |
| 09.02.2026 | 48,85 | 49,02 | 48,44 | 48,92 | -0,10% | - |
| 06.02.2026 | 48,97 | 49,03 | 48,81 | 48,97 | 0,32% | - |
| 05.02.2026 | 48,53 | 48,97 | 48,29 | 48,81 | -0,91% | - |
| 04.02.2026 | 48,97 | 49,46 | 48,71 | 49,26 | 3,02% | - |
| 03.02.2026 | 47,47 | 47,84 | 47,22 | 47,82 | -0,33% | - |
| 02.02.2026 | 48,09 | 48,26 | 47,86 | 47,98 | 1,72% | - |
| 30.01.2026 | 47,65 | 47,65 | 47,12 | 47,17 | -0,70% | - |
| 29.01.2026 | 47,42 | 47,50 | 47,17 | 47,50 | 1,19% | - |
| 28.01.2026 | 46,91 | 47,04 | 46,73 | 46,94 | -1,28% | - |
| 27.01.2026 | 47,37 | 47,55 | 46,97 | 47,55 | 1,32% | - |
| 26.01.2026 | 46,53 | 46,93 | 46,50 | 46,93 | 1,75% | - |
| 23.01.2026 | 45,76 | 46,51 | 45,76 | 46,12 | -0,15% | - |
| 22.01.2026 | 46,57 | 46,58 | 46,05 | 46,19 | -0,80% | - |
| 21.01.2026 | 46,78 | 46,78 | 45,97 | 46,56 | -1,37% | - |
| 20.01.2026 | 47,43 | 47,49 | 47,16 | 47,21 | -0,88% | - |
| 19.01.2026 | 47,35 | 47,63 | 47,35 | 47,63 | 0,92% | - |
| 16.01.2026 | 47,30 | 47,45 | 47,11 | 47,19 | 0,29% | - |
| 15.01.2026 | 47,02 | 47,27 | 46,96 | 47,05 | -0,72% | - |
| 14.01.2026 | 46,88 | 47,64 | 46,88 | 47,40 | 0,99% | - |
| 13.01.2026 | 47,51 | 47,51 | 46,64 | 46,93 | -2,14% | - |
| 12.01.2026 | 47,77 | 48,01 | 47,77 | 47,96 | -0,19% | - |
| 09.01.2026 | 47,78 | 48,36 | 47,78 | 48,05 | -1,60% | - |
| 08.01.2026 | 48,45 | 49,02 | 48,39 | 48,83 | 1,24% | - |
| 07.01.2026 | 47,92 | 48,38 | 47,90 | 48,24 | -1,74% | - |
| 06.01.2026 | 49,52 | 49,52 | 48,75 | 49,09 | -2,40% | - |
| 05.01.2026 | 48,93 | 50,83 | 48,93 | 50,30 | -1,46% | - |
| 02.01.2026 | 51,33 | 51,33 | 51,04 | 51,04 | -2,55% | - |
| 29.12.2025 | 53,08 | 53,08 | 52,14 | 52,38 | 0,65% | - |
| 23.12.2025 | 52,25 | 52,42 | 52,04 | 52,04 | 0,24% | - |
| 22.12.2025 | 52,18 | 52,18 | 51,82 | 51,92 | 0,21% | - |
| 19.12.2025 | 51,56 | 51,80 | 51,46 | 51,80 | 1,96% | - |
| 18.12.2025 | 50,95 | 51,16 | 50,81 | 50,81 | 0,17% | - |
| 17.12.2025 | 50,79 | 50,81 | 50,72 | 50,72 | -0,96% | - |
| 16.12.2025 | 52,30 | 52,30 | 51,20 | 51,21 | 0,12% | - |
| 15.12.2025 | 51,32 | 51,34 | 50,87 | 51,16 | 0,71% | - |
| 12.12.2025 | 51,00 | 51,01 | 50,65 | 50,79 | 0,73% | - |
| 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 | -1,19% | - |