258,800€
-1,07%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 262,80 | 262,80 | 256,30 | 258,80 | -1,07% | 10.304,00 |
| 13.11.2025 | 260,10 | 262,80 | 259,20 | 261,60 | 1,00% | 3.422,00 |
| 12.11.2025 | 260,70 | 262,40 | 257,70 | 259,00 | -0,46% | 6.614,00 |
| 11.11.2025 | 259,00 | 261,80 | 257,60 | 260,20 | 0,62% | 8.472,00 |
| 10.11.2025 | 253,00 | 260,00 | 252,40 | 258,60 | 3,61% | 11.402,00 |
| 07.11.2025 | 250,20 | 250,80 | 246,20 | 249,60 | 0,16% | 5.332,00 |
| 06.11.2025 | 253,20 | 253,70 | 248,40 | 249,20 | -1,74% | 7.062,00 |
| 05.11.2025 | 247,40 | 254,10 | 247,10 | 253,60 | 2,13% | 8.319,00 |
| 04.11.2025 | 245,50 | 248,60 | 243,40 | 248,30 | 0,12% | 7.758,00 |
| 03.11.2025 | 249,10 | 249,20 | 245,40 | 248,00 | 0,00% | 13.976,00 |
| 31.10.2025 | 251,80 | 252,40 | 245,20 | 248,00 | -1,43% | 5.043,00 |
| 30.10.2025 | 251,80 | 252,80 | 249,20 | 251,60 | 0,24% | 3.056,00 |
| 29.10.2025 | 253,00 | 253,10 | 249,80 | 251,00 | -0,55% | 5.724,00 |
| 28.10.2025 | 256,30 | 257,00 | 251,50 | 252,40 | -1,41% | 3.749,00 |
| 27.10.2025 | 257,40 | 259,60 | 254,60 | 256,00 | 0,47% | 11.721,00 |
| 24.10.2025 | 257,00 | 257,40 | 254,20 | 254,80 | -0,55% | 6.403,00 |
| 23.10.2025 | 256,70 | 257,70 | 255,20 | 256,20 | -0,16% | 9.790,00 |
| 22.10.2025 | 255,60 | 258,20 | 254,40 | 256,60 | 0,55% | 3.170,00 |
| 21.10.2025 | 254,80 | 256,20 | 254,20 | 255,20 | 0,24% | 3.907,00 |
| 20.10.2025 | 252,30 | 255,70 | 250,60 | 254,60 | 1,35% | 7.481,00 |
| 17.10.2025 | 252,50 | 252,60 | 246,90 | 251,20 | -0,63% | 13.211,00 |
| 16.10.2025 | 260,00 | 260,60 | 252,80 | 252,80 | -2,47% | 5.829,00 |
| 15.10.2025 | 262,60 | 263,80 | 258,00 | 259,20 | -0,77% | 3.630,00 |
| 14.10.2025 | 259,10 | 263,50 | 257,80 | 261,20 | 0,46% | 6.048,00 |
| 13.10.2025 | 263,60 | 264,20 | 259,00 | 260,00 | -0,38% | 6.758,00 |
| 10.10.2025 | 264,10 | 265,00 | 261,00 | 261,00 | -0,84% | 3.433,00 |
| 09.10.2025 | 269,40 | 270,30 | 262,60 | 263,20 | -2,05% | 10.655,00 |
| 08.10.2025 | 266,60 | 270,00 | 265,60 | 268,70 | 0,94% | 12.013,00 |
| 07.10.2025 | 266,50 | 268,60 | 264,80 | 266,20 | 0,08% | 5.312,00 |
| 06.10.2025 | 259,00 | 266,90 | 258,70 | 266,00 | 3,54% | 13.098,00 |
| 03.10.2025 | 258,20 | 258,50 | 253,40 | 256,90 | -0,12% | 2.490,00 |
| 02.10.2025 | 257,80 | 259,40 | 256,20 | 257,20 | 0,08% | 5.597,00 |
| 01.10.2025 | 256,60 | 257,90 | 255,00 | 257,00 | -0,08% | 5.835,00 |
| 30.09.2025 | 255,70 | 257,20 | 253,60 | 257,20 | 0,86% | 4.093,00 |
| 29.09.2025 | 256,30 | 256,40 | 254,20 | 255,00 | 0,08% | 4.858,00 |
| 26.09.2025 | 250,30 | 255,60 | 250,30 | 254,80 | 1,92% | 10.642,00 |
| 25.09.2025 | 246,70 | 250,80 | 245,80 | 250,00 | 1,71% | 6.154,00 |
| 24.09.2025 | 244,60 | 247,50 | 243,80 | 245,80 | 0,33% | 8.169,00 |
| 23.09.2025 | 246,40 | 247,20 | 244,90 | 245,00 | -0,33% | 5.636,00 |
| 22.09.2025 | 245,80 | 246,60 | 243,80 | 245,80 | 0,33% | 2.504,00 |
| 19.09.2025 | 245,20 | 247,00 | 244,40 | 245,00 | 0,16% | 4.154,00 |
| 18.09.2025 | 244,20 | 246,00 | 243,40 | 244,60 | 0,41% | 7.697,00 |
| 17.09.2025 | 242,80 | 244,50 | 241,20 | 243,60 | 0,83% | 5.890,00 |
| 16.09.2025 | 249,10 | 249,30 | 241,40 | 241,60 | -2,74% | 11.012,00 |
| 15.09.2025 | 251,80 | 252,60 | 248,20 | 248,40 | -0,48% | 3.554,00 |
| 12.09.2025 | 246,70 | 250,70 | 245,20 | 249,60 | 3,40% | 6.788,00 |
| 11.09.2025 | 242,30 | 244,00 | 240,40 | 241,40 | -0,33% | 9.864,00 |
| 10.09.2025 | 245,20 | 245,60 | 242,00 | 242,20 | -0,90% | 2.372,00 |
| 09.09.2025 | 243,50 | 245,00 | 243,00 | 244,40 | 0,33% | 5.159,00 |
| 08.09.2025 | 245,50 | 246,10 | 241,20 | 243,60 | -0,33% | 4.730,00 |
| 05.09.2025 | 248,60 | 249,00 | 243,40 | 244,40 | -1,21% | 7.374,00 |
| 04.09.2025 | 244,00 | 248,10 | 243,80 | 247,40 | 1,48% | 8.000,00 |
| 03.09.2025 | 244,20 | 244,70 | 241,40 | 243,80 | -0,25% | 11.036,00 |
| 02.09.2025 | 247,70 | 247,90 | 244,00 | 244,40 | -1,57% | 6.131,00 |
| 01.09.2025 | 249,70 | 249,90 | 246,20 | 248,30 | -0,36% | 8.881,00 |
| 29.08.2025 | 250,00 | 250,60 | 248,80 | 249,20 | -0,44% | 5.358,00 |
| 28.08.2025 | 250,20 | 251,90 | 249,00 | 250,30 | 0,12% | 7.255,00 |
| 27.08.2025 | 250,30 | 251,20 | 248,40 | 250,00 | -0,08% | 9.856,00 |
| 26.08.2025 | 251,70 | 252,10 | 248,20 | 250,20 | -0,83% | 11.250,00 |
| 25.08.2025 | 253,50 | 254,00 | 251,60 | 252,30 | -0,55% | 7.547,00 |
| 22.08.2025 | 255,50 | 256,20 | 252,50 | 253,70 | -0,78% | 4.027,00 |
| 21.08.2025 | 254,90 | 256,00 | 253,80 | 255,70 | 0,27% | 4.630,00 |
| 20.08.2025 | 252,40 | 256,40 | 252,00 | 255,00 | 0,99% | 11.421,00 |
| 19.08.2025 | 252,40 | 253,40 | 250,80 | 252,50 | 0,04% | 11.894,00 |
| 18.08.2025 | 256,50 | 256,60 | 251,60 | 252,40 | -1,44% | 3.733,00 |
| 15.08.2025 | 257,30 | 257,70 | 254,60 | 256,10 | -0,16% | 3.240,00 |
| 14.08.2025 | 257,40 | 260,80 | 255,00 | 256,50 | -0,43% | 7.769,00 |
| 13.08.2025 | 257,80 | 258,80 | 255,00 | 257,60 | 0,31% | 15.311,00 |
| 12.08.2025 | 263,80 | 265,00 | 255,60 | 256,80 | -3,71% | 9.381,00 |
| 11.08.2025 | 267,60 | 268,20 | 265,00 | 266,70 | -0,04% | 1.895,00 |
| 08.08.2025 | 272,10 | 274,20 | 263,00 | 266,80 | -3,51% | 8.371,00 |
| 07.08.2025 | 272,50 | 279,40 | 271,60 | 276,50 | 1,80% | 4.233,00 |
| 06.08.2025 | 270,60 | 272,60 | 269,40 | 271,60 | 0,74% | 9.587,00 |
| 05.08.2025 | 268,20 | 270,20 | 266,40 | 269,60 | 0,94% | 8.345,00 |
| 04.08.2025 | 263,10 | 267,40 | 260,70 | 267,10 | 2,06% | 6.074,00 |
| 01.08.2025 | 264,70 | 265,00 | 260,90 | 261,70 | -1,65% | 1.781,00 |
| 31.07.2025 | 265,60 | 266,80 | 264,20 | 266,10 | 0,30% | 18.069,00 |
| 30.07.2025 | 268,40 | 268,70 | 264,70 | 265,30 | -1,01% | 5.939,00 |
| 29.07.2025 | 267,00 | 269,00 | 265,60 | 268,00 | 0,60% | 9.311,00 |
| 28.07.2025 | 269,30 | 270,40 | 264,80 | 266,40 | -0,78% | 6.811,00 |
| 25.07.2025 | 269,10 | 269,40 | 265,60 | 268,50 | -0,33% | 7.823,00 |
| 24.07.2025 | 272,50 | 273,00 | 268,20 | 269,40 | -1,25% | 4.134,00 |
| 23.07.2025 | 269,20 | 272,80 | 268,60 | 272,80 | 1,87% | 7.776,00 |
| 22.07.2025 | 267,00 | 268,40 | 266,00 | 267,80 | 0,07% | 4.154,00 |
| 21.07.2025 | 265,80 | 269,40 | 264,00 | 267,60 | 0,83% | 3.740,00 |
| 18.07.2025 | 265,90 | 268,20 | 264,90 | 265,40 | -0,08% | 6.070,00 |
| 17.07.2025 | 266,50 | 266,90 | 263,80 | 265,60 | -0,11% | 6.037,00 |
| 16.07.2025 | 262,20 | 267,00 | 261,30 | 265,90 | 1,26% | 4.941,00 |
| 15.07.2025 | 263,50 | 264,40 | 260,80 | 262,60 | -0,30% | 1.380,00 |
| 14.07.2025 | 263,10 | 263,70 | 261,40 | 263,40 | -0,42% | 3.280,00 |
| 11.07.2025 | 265,30 | 266,40 | 263,00 | 264,50 | -0,34% | 3.572,00 |
| 10.07.2025 | 268,90 | 269,40 | 265,20 | 265,40 | -1,41% | 4.577,00 |
| 09.07.2025 | 269,30 | 271,60 | 268,00 | 269,20 | -0,04% | 3.844,00 |
| 08.07.2025 | 268,30 | 269,30 | 266,20 | 269,30 | 0,19% | 4.711,00 |
| 07.07.2025 | 266,50 | 270,00 | 266,20 | 268,80 | 1,13% | 7.672,00 |
| 04.07.2025 | 265,20 | 267,00 | 264,30 | 265,80 | -0,11% | 1.215,00 |
| 03.07.2025 | 264,70 | 266,80 | 263,20 | 266,10 | 0,72% | 1.573,00 |
| 02.07.2025 | 267,00 | 269,80 | 262,80 | 264,20 | -0,90% | 5.984,00 |
| 01.07.2025 | 268,40 | 269,40 | 265,50 | 266,60 | -0,67% | 3.096,00 |
| 30.06.2025 | 267,10 | 269,00 | 265,40 | 268,40 | 0,49% | 4.239,00 |