41,000€
-0,49%
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 |
|---|---|---|---|---|---|---|
| 05.05.2026 | 42,80 | 43,30 | 42,20 | 42,80 | -0,47% | 210,00 |
| 04.05.2026 | 43,40 | 43,40 | 42,30 | 43,00 | -0,46% | - |
| 30.04.2026 | 42,80 | 43,70 | 42,20 | 43,20 | 0,93% | 570,00 |
| 29.04.2026 | 44,60 | 44,60 | 42,40 | 42,80 | -4,04% | - |
| 28.04.2026 | 44,00 | 45,90 | 44,00 | 44,60 | 0,45% | - |
| 27.04.2026 | 45,40 | 45,60 | 43,70 | 44,40 | -3,06% | - |
| 24.04.2026 | 45,40 | 45,90 | 45,20 | 45,80 | 0,00% | - |
| 23.04.2026 | 46,20 | 46,20 | 45,40 | 45,80 | -1,29% | - |
| 22.04.2026 | 46,40 | 47,00 | 45,80 | 46,40 | 0,43% | 5.280,00 |
| 21.04.2026 | 46,40 | 46,90 | 46,20 | 46,20 | -0,43% | - |
| 20.04.2026 | 45,80 | 46,90 | 45,60 | 46,40 | 0,87% | - |
| 17.04.2026 | 45,60 | 46,40 | 45,60 | 46,00 | 0,00% | - |
| 16.04.2026 | 45,60 | 46,20 | 45,40 | 46,00 | 0,44% | - |
| 15.04.2026 | 45,60 | 45,90 | 45,20 | 45,80 | 0,00% | - |
| 14.04.2026 | 45,40 | 45,90 | 45,30 | 45,80 | 0,00% | - |
| 13.04.2026 | 45,20 | 46,20 | 45,00 | 45,80 | 0,44% | 720,00 |
| 10.04.2026 | 45,80 | 46,20 | 45,30 | 45,60 | -1,30% | - |
| 09.04.2026 | 45,40 | 46,30 | 45,40 | 46,20 | 1,76% | - |
| 08.04.2026 | 46,80 | 46,80 | 44,40 | 45,40 | 0,00% | - |
| 07.04.2026 | 44,60 | 45,80 | 44,60 | 45,40 | 0,89% | 13,00 |
| 02.04.2026 | 44,40 | 45,20 | 44,20 | 45,00 | 0,90% | - |
| 01.04.2026 | 45,20 | 45,40 | 44,20 | 44,60 | -0,45% | - |
| 31.03.2026 | 44,60 | 45,10 | 44,30 | 44,80 | 1,36% | - |
| 30.03.2026 | 42,60 | 44,50 | 42,60 | 44,20 | 2,79% | - |
| 27.03.2026 | 43,00 | 43,40 | 42,60 | 43,00 | 0,00% | - |
| 26.03.2026 | 43,00 | 43,30 | 42,40 | 43,00 | -0,92% | - |
| 25.03.2026 | 43,00 | 43,60 | 42,70 | 43,40 | 0,93% | - |
| 24.03.2026 | 42,60 | 43,70 | 42,40 | 43,00 | 0,00% | - |
| 23.03.2026 | 42,60 | 43,60 | 42,40 | 43,00 | 0,94% | - |
| 20.03.2026 | 44,20 | 44,40 | 42,40 | 42,60 | -3,62% | - |
| 19.03.2026 | 44,00 | 45,00 | 43,80 | 44,20 | 0,00% | - |
| 18.03.2026 | 45,60 | 45,60 | 44,20 | 44,20 | -3,07% | - |
| 17.03.2026 | 43,80 | 45,90 | 43,80 | 45,60 | 3,64% | 600,00 |
| 16.03.2026 | 43,80 | 44,60 | 43,20 | 44,00 | 0,92% | - |
| 13.03.2026 | 43,20 | 44,10 | 43,00 | 43,60 | 1,40% | - |
| 12.03.2026 | 41,80 | 44,40 | 41,40 | 43,00 | 3,37% | 924,00 |
| 11.03.2026 | 41,60 | 42,00 | 41,00 | 41,60 | 0,48% | - |
| 10.03.2026 | 41,60 | 42,10 | 41,30 | 41,40 | 0,00% | - |
| 09.03.2026 | 40,60 | 41,90 | 40,60 | 41,40 | -0,96% | - |
| 06.03.2026 | 41,80 | 42,20 | 41,10 | 41,80 | -0,95% | 15,00 |
| 05.03.2026 | 41,80 | 42,40 | 41,60 | 42,20 | 0,48% | - |
| 04.03.2026 | 41,40 | 42,20 | 41,20 | 42,00 | 1,45% | - |
| 03.03.2026 | 42,40 | 42,50 | 41,00 | 41,40 | -2,82% | - |
| 02.03.2026 | 42,20 | 43,40 | 41,70 | 42,60 | -0,93% | - |
| 27.02.2026 | 42,40 | 43,30 | 42,30 | 43,00 | 0,94% | - |
| 26.02.2026 | 42,60 | 42,70 | 41,50 | 42,60 | 0,47% | - |
| 25.02.2026 | 42,00 | 42,70 | 42,00 | 42,40 | 0,00% | - |
| 24.02.2026 | 41,80 | 42,70 | 41,30 | 42,40 | 1,44% | - |
| 23.02.2026 | 41,80 | 42,20 | 41,50 | 41,80 | 0,00% | - |
| 20.02.2026 | 41,20 | 42,30 | 41,20 | 41,80 | 0,48% | - |
| 19.02.2026 | 40,60 | 41,90 | 40,60 | 41,60 | 1,46% | - |
| 18.02.2026 | 41,80 | 41,80 | 40,60 | 41,00 | -0,97% | - |
| 17.02.2026 | 40,80 | 41,80 | 40,80 | 41,40 | 0,49% | - |
| 16.02.2026 | 41,40 | 41,60 | 41,00 | 41,20 | -0,48% | - |
| 13.02.2026 | 41,40 | 42,00 | 41,00 | 41,40 | -0,48% | - |
| 12.02.2026 | 40,80 | 42,10 | 40,70 | 41,60 | 1,96% | - |
| 11.02.2026 | 40,20 | 41,00 | 40,20 | 40,80 | 0,49% | - |
| 10.02.2026 | 41,00 | 41,00 | 40,10 | 40,60 | -1,46% | - |
| 09.02.2026 | 41,80 | 41,80 | 40,70 | 41,20 | -0,96% | - |
| 06.02.2026 | 41,40 | 41,70 | 41,00 | 41,60 | 0,48% | 131,00 |
| 05.02.2026 | 41,80 | 41,80 | 40,20 | 41,40 | -0,48% | - |
| 04.02.2026 | 40,60 | 42,00 | 40,50 | 41,60 | 2,46% | - |
| 03.02.2026 | 40,80 | 40,90 | 40,00 | 40,60 | -0,98% | - |
| 02.02.2026 | 39,80 | 41,00 | 39,60 | 41,00 | 3,02% | - |
| 30.01.2026 | 39,40 | 40,20 | 39,40 | 39,80 | 0,00% | - |
| 29.01.2026 | 39,00 | 39,90 | 39,00 | 39,80 | 1,02% | - |
| 28.01.2026 | 39,20 | 39,50 | 39,00 | 39,40 | -1,01% | - |
| 27.01.2026 | 39,80 | 39,80 | 39,20 | 39,80 | 0,25% | - |
| 26.01.2026 | 38,80 | 39,70 | 38,80 | 39,70 | 1,28% | 28,00 |
| 23.01.2026 | 39,40 | 39,60 | 38,80 | 39,20 | -0,51% | - |
| 22.01.2026 | 40,40 | 40,40 | 39,20 | 39,40 | -1,50% | - |
| 21.01.2026 | 40,60 | 40,80 | 39,30 | 40,00 | -0,99% | - |
| 20.01.2026 | 40,80 | 40,80 | 40,20 | 40,40 | -1,46% | - |
| 19.01.2026 | 40,80 | 41,00 | 40,50 | 41,00 | 0,49% | - |
| 16.01.2026 | 40,60 | 41,10 | 40,30 | 40,80 | 0,49% | - |
| 15.01.2026 | 41,00 | 41,00 | 40,40 | 40,60 | -0,98% | 288,00 |
| 14.01.2026 | 40,40 | 41,00 | 39,90 | 41,00 | 0,99% | - |
| 13.01.2026 | 40,80 | 41,20 | 40,00 | 40,60 | -1,46% | - |
| 12.01.2026 | 41,00 | 41,40 | 40,80 | 41,20 | -0,48% | - |
| 09.01.2026 | 41,60 | 41,70 | 40,80 | 41,40 | -1,43% | - |
| 08.01.2026 | 41,00 | 42,40 | 41,00 | 42,00 | 1,45% | - |
| 07.01.2026 | 41,80 | 41,80 | 40,80 | 41,40 | -1,43% | - |
| 06.01.2026 | 42,60 | 43,20 | 41,70 | 42,00 | -1,87% | - |
| 05.01.2026 | 43,00 | 43,70 | 41,80 | 42,80 | -1,83% | - |
| 02.01.2026 | 44,60 | 44,60 | 42,90 | 43,60 | -2,24% | 14,00 |
| 30.12.2025 | 44,60 | 44,70 | 44,20 | 44,60 | -0,45% | 66,00 |
| 29.12.2025 | 44,80 | 45,00 | 44,20 | 44,80 | 0,45% | 1.050,00 |
| 23.12.2025 | 44,00 | 44,70 | 43,80 | 44,60 | 0,45% | 240,00 |
| 22.12.2025 | 44,00 | 44,50 | 43,80 | 44,40 | 0,91% | - |
| 19.12.2025 | 43,40 | 44,20 | 43,40 | 44,00 | 0,92% | - |
| 18.12.2025 | 43,40 | 43,90 | 42,80 | 43,60 | 0,93% | - |
| 17.12.2025 | 43,60 | 43,90 | 43,10 | 43,20 | -0,92% | - |
| 16.12.2025 | 43,60 | 44,10 | 43,40 | 43,60 | 0,00% | - |
| 15.12.2025 | 43,60 | 43,80 | 43,30 | 43,60 | 0,46% | - |
| 12.12.2025 | 42,80 | 43,60 | 42,80 | 43,40 | 0,46% | - |
| 11.12.2025 | 42,60 | 43,30 | 42,60 | 43,20 | 0,93% | - |
| 10.12.2025 | 42,00 | 43,00 | 42,00 | 42,80 | 0,94% | - |
| 09.12.2025 | 42,00 | 42,60 | 41,90 | 42,40 | 1,44% | - |
| 08.12.2025 | 41,80 | 42,20 | 41,40 | 41,80 | -0,95% | - |
| 05.12.2025 | 42,20 | 42,50 | 41,70 | 42,20 | -0,47% | 65,00 |