280,600€
0,54%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 273,45 | 281,70 | 273,30 | 280,80 | 0,48% | 4.293,00 |
| 02.04.2025 | 277,65 | 279,75 | 276,30 | 279,45 | 0,41% | 2.323,00 |
| 01.04.2025 | 275,35 | 279,00 | 274,80 | 278,30 | 0,94% | 9.983,00 |
| 31.03.2025 | 275,25 | 276,40 | 272,20 | 275,70 | -0,61% | 10.439,00 |
| 28.03.2025 | 276,55 | 279,20 | 275,90 | 277,40 | -0,13% | 3.522,00 |
| 27.03.2025 | 274,70 | 278,70 | 273,50 | 277,75 | 0,69% | 6.223,00 |
| 26.03.2025 | 276,60 | 279,40 | 275,15 | 275,85 | -0,34% | 5.983,00 |
| 25.03.2025 | 273,75 | 276,90 | 273,70 | 276,80 | 1,06% | 9.114,00 |
| 24.03.2025 | 274,40 | 278,10 | 273,05 | 273,90 | 0,51% | 19.658,00 |
| 21.03.2025 | 271,00 | 273,00 | 268,70 | 272,50 | 0,48% | 2.494,00 |
| 20.03.2025 | 272,15 | 273,25 | 269,20 | 271,20 | -0,29% | 3.615,00 |
| 19.03.2025 | 275,95 | 276,00 | 269,90 | 272,00 | -1,31% | 7.527,00 |
| 18.03.2025 | 274,00 | 277,70 | 273,65 | 275,60 | 0,66% | 5.700,00 |
| 17.03.2025 | 274,40 | 275,80 | 270,90 | 273,80 | -0,40% | 3.236,00 |
| 14.03.2025 | 275,70 | 277,30 | 270,50 | 274,90 | 0,29% | 6.851,00 |
| 13.03.2025 | 274,05 | 280,50 | 271,40 | 274,10 | 0,40% | 12.301,00 |
| 12.03.2025 | 269,55 | 274,90 | 269,30 | 273,00 | 1,90% | 9.252,00 |
| 11.03.2025 | 267,70 | 271,40 | 266,20 | 267,90 | 0,62% | 2.897,00 |
| 10.03.2025 | 267,40 | 268,30 | 261,50 | 266,25 | -0,67% | 6.904,00 |
| 07.03.2025 | 263,95 | 268,80 | 261,40 | 268,05 | 1,23% | 2.544,00 |
| 06.03.2025 | 269,30 | 271,85 | 262,80 | 264,80 | -1,30% | 14.581,00 |
| 05.03.2025 | 265,50 | 269,00 | 262,45 | 268,30 | 1,21% | 5.657,00 |
| 04.03.2025 | 263,80 | 265,85 | 260,55 | 265,10 | 0,44% | 11.179,00 |
| 03.03.2025 | 257,70 | 265,90 | 255,60 | 263,95 | 2,76% | 3.945,00 |
| 28.02.2025 | 252,55 | 256,85 | 252,50 | 256,85 | 1,22% | 4.782,00 |
| 27.02.2025 | 252,55 | 255,80 | 251,30 | 253,75 | 0,61% | 10.558,00 |
| 26.02.2025 | 248,60 | 254,30 | 247,90 | 252,20 | 1,51% | 1.787,00 |
| 25.02.2025 | 248,55 | 249,90 | 246,90 | 248,45 | 0,08% | 5.839,00 |
| 24.02.2025 | 246,55 | 249,60 | 246,50 | 248,25 | 1,20% | 5.589,00 |
| 21.02.2025 | 245,50 | 246,55 | 243,20 | 245,30 | -0,02% | 4.253,00 |
| 20.02.2025 | 249,30 | 249,70 | 244,40 | 245,35 | -1,31% | 2.691,00 |
| 19.02.2025 | 256,00 | 256,60 | 247,50 | 248,60 | -2,95% | 5.912,00 |
| 18.02.2025 | 255,40 | 256,80 | 253,30 | 256,15 | 0,23% | 5.599,00 |
| 17.02.2025 | 250,65 | 255,65 | 248,90 | 255,55 | 1,87% | 4.690,00 |
| 14.02.2025 | 255,90 | 256,60 | 249,90 | 250,85 | -2,01% | 4.649,00 |
| 13.02.2025 | 257,35 | 258,50 | 251,60 | 256,00 | -0,25% | 5.050,00 |
| 12.02.2025 | 254,40 | 257,40 | 253,20 | 256,65 | 0,84% | 8.238,00 |
| 11.02.2025 | 253,35 | 255,50 | 252,30 | 254,50 | 0,22% | 2.802,00 |
| 10.02.2025 | 253,30 | 254,60 | 252,00 | 253,95 | 0,51% | 6.229,00 |
| 07.02.2025 | 253,80 | 256,50 | 252,00 | 252,65 | -0,26% | 7.166,00 |
| 06.02.2025 | 259,30 | 260,30 | 251,00 | 253,30 | -2,14% | 8.797,00 |
| 05.02.2025 | 256,45 | 260,30 | 254,80 | 258,85 | 0,64% | 8.545,00 |
| 04.02.2025 | 254,35 | 257,45 | 252,50 | 257,20 | 1,24% | 5.931,00 |
| 03.02.2025 | 250,40 | 254,55 | 250,40 | 254,05 | -0,04% | 6.764,00 |
| 31.01.2025 | 258,70 | 259,50 | 253,00 | 254,15 | -1,80% | 11.019,00 |
| 30.01.2025 | 260,00 | 262,10 | 257,90 | 258,80 | -0,42% | 17.952,00 |
| 29.01.2025 | 262,70 | 262,85 | 259,20 | 259,90 | -0,88% | 1.564,00 |
| 28.01.2025 | 262,35 | 262,80 | 258,90 | 262,20 | -0,15% | 7.957,00 |
| 27.01.2025 | 256,40 | 262,90 | 255,45 | 262,60 | 1,86% | 6.857,00 |
| 24.01.2025 | 262,15 | 262,50 | 257,50 | 257,80 | -1,70% | 4.303,00 |
| 23.01.2025 | 260,35 | 262,50 | 258,60 | 262,25 | 0,75% | 6.695,00 |
| 22.01.2025 | 256,10 | 264,10 | 254,90 | 260,30 | 2,18% | 7.062,00 |
| 21.01.2025 | 254,35 | 256,40 | 253,50 | 254,75 | -0,22% | 5.720,00 |
| 20.01.2025 | 254,00 | 256,00 | 253,30 | 255,30 | 0,39% | 4.605,00 |
| 17.01.2025 | 253,70 | 255,20 | 252,80 | 254,30 | 0,34% | 3.674,00 |
| 16.01.2025 | 248,15 | 253,60 | 247,10 | 253,45 | 2,24% | 9.990,00 |
| 15.01.2025 | 246,85 | 248,00 | 244,90 | 247,90 | 0,49% | 12.192,00 |
| 14.01.2025 | 248,40 | 248,75 | 244,90 | 246,70 | -0,56% | 4.675,00 |
| 13.01.2025 | 250,50 | 250,65 | 244,70 | 248,10 | -1,18% | 9.623,00 |
| 10.01.2025 | 256,85 | 257,50 | 249,90 | 251,05 | -1,43% | 3.437,00 |
| 09.01.2025 | 254,90 | 256,40 | 252,20 | 254,70 | -0,12% | 8.824,00 |
| 08.01.2025 | 253,25 | 255,70 | 252,85 | 255,00 | 0,71% | 3.886,00 |
| 07.01.2025 | 249,45 | 254,60 | 246,70 | 253,20 | 1,42% | 4.596,00 |
| 06.01.2025 | 252,05 | 252,20 | 247,90 | 249,65 | -0,54% | 8.396,00 |
| 03.01.2025 | 246,75 | 252,60 | 246,10 | 251,00 | 1,78% | 4.435,00 |
| 02.01.2025 | 242,00 | 247,55 | 241,90 | 246,60 | 2,15% | 10.713,00 |
| 30.12.2024 | 244,20 | 244,50 | 241,30 | 241,40 | -1,17% | 3.160,00 |
| 27.12.2024 | 245,15 | 245,15 | 241,10 | 244,25 | -0,45% | 14.138,00 |
| 23.12.2024 | 244,50 | 245,45 | 243,10 | 245,35 | 0,51% | 1.527,00 |
| 20.12.2024 | 245,45 | 246,30 | 241,30 | 244,10 | -0,91% | 9.901,00 |
| 19.12.2024 | 245,50 | 247,20 | 244,80 | 246,35 | 0,61% | 5.567,00 |
| 18.12.2024 | 251,10 | 251,40 | 244,75 | 244,85 | -2,51% | 3.892,00 |
| 17.12.2024 | 252,50 | 255,00 | 250,90 | 251,15 | -0,67% | 6.394,00 |
| 16.12.2024 | 255,45 | 256,45 | 252,50 | 252,85 | -1,06% | 3.605,00 |
| 13.12.2024 | 251,70 | 257,60 | 251,65 | 255,55 | 1,57% | 8.735,00 |
| 12.12.2024 | 252,90 | 253,70 | 250,50 | 251,60 | -0,73% | 1.817,00 |
| 11.12.2024 | 253,20 | 255,90 | 252,40 | 253,45 | 0,16% | 3.747,00 |
| 10.12.2024 | 253,45 | 255,10 | 253,05 | 253,05 | -0,35% | 5.464,00 |
| 09.12.2024 | 256,95 | 258,05 | 253,75 | 253,95 | -1,11% | 6.552,00 |
| 06.12.2024 | 259,60 | 261,10 | 256,15 | 256,80 | -0,10% | 4.933,00 |
| 05.12.2024 | 253,90 | 257,60 | 253,60 | 257,05 | 1,08% | 2.511,00 |
| 04.12.2024 | 252,10 | 254,80 | 251,60 | 254,30 | 0,99% | 8.190,00 |
| 03.12.2024 | 252,60 | 253,20 | 251,35 | 251,80 | -0,47% | 7.097,00 |
| 02.12.2024 | 247,05 | 253,25 | 246,55 | 253,00 | 2,26% | 10.680,00 |
| 29.11.2024 | 246,50 | 247,70 | 244,70 | 247,40 | 0,26% | 2.274,00 |
| 28.11.2024 | 247,35 | 248,10 | 245,10 | 246,75 | -0,02% | 5.456,00 |
| 27.11.2024 | 247,20 | 248,80 | 244,20 | 246,80 | -0,30% | 2.685,00 |
| 26.11.2024 | 248,65 | 249,90 | 247,30 | 247,55 | -0,76% | 5.310,00 |
| 25.11.2024 | 247,95 | 251,30 | 247,50 | 249,45 | 0,77% | 7.932,00 |
| 22.11.2024 | 245,50 | 247,80 | 243,40 | 247,55 | 0,75% | 2.718,00 |
| 21.11.2024 | 240,30 | 246,15 | 239,00 | 245,70 | 2,25% | 6.193,00 |
| 20.11.2024 | 239,50 | 240,80 | 238,05 | 240,30 | 0,69% | 10.019,00 |
| 19.11.2024 | 240,20 | 241,10 | 237,30 | 238,65 | -0,48% | 2.461,00 |
| 18.11.2024 | 241,85 | 242,10 | 239,20 | 239,80 | -0,75% | 16.092,00 |
| 15.11.2024 | 241,20 | 242,20 | 239,70 | 241,60 | -0,12% | 5.316,00 |
| 14.11.2024 | 240,30 | 243,90 | 238,70 | 241,90 | 0,54% | 11.408,00 |
| 13.11.2024 | 240,55 | 242,70 | 239,20 | 240,60 | -0,12% | 7.714,00 |
| 12.11.2024 | 245,50 | 246,10 | 238,90 | 240,90 | -2,23% | 3.698,00 |
| 11.11.2024 | 243,10 | 248,80 | 240,50 | 246,40 | 2,88% | 10.330,00 |
| 08.11.2024 | 240,05 | 240,40 | 236,50 | 239,50 | -0,31% | 8.304,00 |