48,800€
-3,37%
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 |
|---|---|---|---|---|---|---|
| 06.11.2026 | 49,20 | 50,15 | 48,60 | 48,80 | -3,37% | - |
| 05.11.2026 | 49,40 | 52,00 | 49,40 | 50,50 | 1,61% | - |
| 04.11.2026 | 48,40 | 50,10 | 48,10 | 49,70 | 2,26% | - |
| 03.11.2026 | 48,60 | 49,00 | 48,30 | 48,60 | 0,00% | - |
| 02.11.2026 | 48,40 | 48,80 | 47,80 | 48,60 | 0,83% | - |
| 30.10.2026 | 47,40 | 49,25 | 47,40 | 48,20 | 1,69% | 771,00 |
| 29.10.2026 | 47,00 | 47,70 | 46,80 | 47,40 | 1,28% | - |
| 28.10.2026 | 46,60 | 47,80 | 46,40 | 46,80 | 0,00% | - |
| 27.10.2026 | 47,00 | 47,30 | 46,60 | 46,80 | 0,00% | - |
| 26.10.2026 | 46,60 | 47,80 | 46,40 | 46,80 | 0,43% | - |
| 23.10.2026 | 47,00 | 47,90 | 46,40 | 46,60 | -0,43% | - |
| 22.10.2026 | 46,20 | 47,90 | 46,00 | 46,80 | 1,30% | - |
| 21.10.2026 | 46,00 | 47,20 | 45,60 | 46,20 | 0,43% | - |
| 20.10.2026 | 45,40 | 46,40 | 45,20 | 46,00 | 1,32% | - |
| 19.10.2026 | 45,80 | 46,40 | 45,40 | 45,40 | -0,87% | 500,00 |
| 16.10.2026 | 45,60 | 46,00 | 45,20 | 45,80 | 0,44% | - |
| 15.10.2026 | 45,80 | 45,90 | 45,60 | 45,60 | 1,79% | - |
| 14.10.2026 | 45,40 | 45,70 | 43,90 | 44,80 | -0,44% | 13,00 |
| 13.10.2026 | 44,80 | 46,50 | 44,60 | 45,00 | 0,90% | 27,00 |
| 12.10.2026 | 44,00 | 45,50 | 43,80 | 44,60 | 1,36% | - |
| 09.10.2026 | 43,80 | 45,20 | 43,80 | 44,00 | -0,45% | - |
| 08.10.2026 | 43,60 | 44,40 | 43,50 | 44,20 | 1,38% | - |
| 07.10.2026 | 43,40 | 44,10 | 42,90 | 43,60 | 1,40% | - |
| 06.10.2026 | 42,80 | 44,30 | 42,40 | 43,00 | 0,94% | 39,00 |
| 05.10.2026 | 42,60 | 43,50 | 42,20 | 42,60 | 0,00% | - |
| 02.10.2026 | 42,00 | 43,70 | 41,60 | 42,60 | 1,43% | 891,00 |
| 01.10.2026 | 41,80 | 42,90 | 41,20 | 42,00 | -0,47% | - |
| 30.09.2026 | 42,80 | 43,30 | 41,90 | 42,20 | -1,40% | - |
| 29.09.2026 | 43,00 | 43,90 | 42,60 | 42,80 | -0,93% | - |
| 28.09.2026 | 43,20 | 43,50 | 42,90 | 43,20 | 0,00% | - |
| 25.09.2026 | 43,40 | 43,60 | 42,70 | 43,20 | 0,00% | - |
| 24.09.2026 | 42,40 | 44,20 | 42,00 | 43,20 | 1,89% | - |
| 23.09.2026 | 42,40 | 43,50 | 42,00 | 42,40 | 0,47% | - |
| 22.09.2026 | 42,20 | 43,00 | 41,80 | 42,20 | -0,94% | - |
| 21.09.2026 | 42,40 | 42,80 | 41,60 | 42,60 | 0,95% | - |
| 18.09.2026 | 42,80 | 43,00 | 41,90 | 42,20 | -0,94% | - |
| 17.09.2026 | 43,00 | 43,20 | 42,40 | 42,60 | -0,47% | - |
| 16.09.2026 | 42,60 | 42,90 | 42,20 | 42,80 | 0,47% | 182,00 |
| 15.09.2026 | 42,60 | 43,20 | 42,20 | 42,60 | 0,47% | - |
| 14.09.2026 | 42,00 | 43,60 | 41,80 | 42,40 | 0,95% | 13,00 |
| 11.09.2026 | 41,80 | 42,40 | 41,60 | 42,00 | 0,96% | - |
| 10.09.2026 | 41,20 | 42,00 | 41,00 | 41,60 | 1,46% | - |
| 09.09.2026 | 41,20 | 41,60 | 40,60 | 41,00 | -0,97% | - |
| 08.09.2026 | 42,80 | 42,80 | 41,20 | 41,40 | -2,36% | - |
| 07.09.2026 | 43,60 | 43,60 | 42,20 | 42,40 | -2,75% | - |
| 04.09.2026 | 43,60 | 44,20 | 43,30 | 43,60 | -0,91% | - |
| 03.09.2026 | 43,20 | 44,10 | 43,20 | 44,00 | 1,38% | - |
| 02.09.2026 | 43,00 | 43,60 | 43,00 | 43,40 | 0,46% | - |
| 01.09.2026 | 42,60 | 43,40 | 42,60 | 43,20 | 0,00% | - |
| 31.08.2026 | 42,80 | 43,20 | 42,70 | 43,20 | 0,47% | - |
| 28.08.2026 | 42,80 | 43,10 | 42,60 | 43,00 | 0,47% | - |
| 27.08.2026 | 42,20 | 42,90 | 42,20 | 42,80 | 0,47% | - |
| 26.08.2026 | 42,00 | 42,70 | 42,00 | 42,60 | 0,47% | - |
| 25.08.2026 | 42,00 | 42,50 | 41,80 | 42,40 | 0,95% | - |
| 24.08.2026 | 41,60 | 42,10 | 41,40 | 42,00 | 0,48% | - |
| 21.08.2026 | 41,80 | 42,10 | 41,60 | 41,80 | 0,48% | - |
| 20.08.2026 | 41,70 | 41,80 | 41,40 | 41,60 | -0,95% | - |
| 19.08.2026 | 42,60 | 42,80 | 41,70 | 42,00 | -1,87% | - |
| 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% | - |