249,200€
-0,16%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
Ask:
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 265,00 | 268,40 | 264,20 | 267,10 | 0,72% | 18.032,00 |
| 26.06.2025 | 266,70 | 267,20 | 263,40 | 265,20 | -0,38% | 11.878,00 |
| 25.06.2025 | 266,80 | 267,90 | 265,20 | 266,20 | -0,08% | 1.677,00 |
| 24.06.2025 | 269,70 | 272,60 | 265,70 | 266,40 | -0,89% | 2.605,00 |
| 23.06.2025 | 266,60 | 268,90 | 265,40 | 268,80 | 0,49% | 6.920,00 |
| 20.06.2025 | 268,30 | 271,00 | 267,20 | 267,50 | 0,49% | 9.062,00 |
| 19.06.2025 | 267,20 | 268,00 | 265,40 | 266,20 | -0,49% | 4.674,00 |
| 18.06.2025 | 267,40 | 269,00 | 266,80 | 267,50 | 0,19% | 6.713,00 |
| 17.06.2025 | 268,40 | 269,40 | 266,40 | 267,00 | -0,82% | 16.253,00 |
| 16.06.2025 | 268,10 | 270,60 | 268,00 | 269,20 | 0,49% | 4.887,00 |
| 13.06.2025 | 266,90 | 269,20 | 266,40 | 267,90 | -0,85% | 5.250,00 |
| 12.06.2025 | 271,80 | 272,20 | 267,60 | 270,20 | -0,95% | 6.878,00 |
| 11.06.2025 | 275,70 | 276,00 | 272,80 | 272,80 | -1,20% | 8.333,00 |
| 10.06.2025 | 282,30 | 282,80 | 275,60 | 276,10 | -2,09% | 12.773,00 |
| 09.06.2025 | 282,90 | 285,60 | 281,20 | 282,00 | -0,60% | 8.123,00 |
| 06.06.2025 | 279,10 | 284,80 | 278,70 | 283,70 | 1,83% | 7.806,00 |
| 05.06.2025 | 279,50 | 281,40 | 278,10 | 278,60 | -0,39% | 13.290,00 |
| 04.06.2025 | 281,80 | 283,80 | 278,00 | 279,70 | -0,57% | 8.760,00 |
| 03.06.2025 | 281,70 | 283,20 | 280,60 | 281,30 | -0,42% | 9.675,00 |
| 02.06.2025 | 277,90 | 282,60 | 275,80 | 282,50 | 1,36% | 3.323,00 |
| 30.05.2025 | 277,70 | 279,80 | 277,00 | 278,70 | 0,47% | 5.665,00 |
| 29.05.2025 | 280,20 | 280,40 | 276,20 | 277,40 | -0,14% | 5.805,00 |
| 28.05.2025 | 279,60 | 280,40 | 277,00 | 277,80 | -0,75% | 4.239,00 |
| 27.05.2025 | 279,70 | 280,60 | 278,00 | 279,90 | 0,04% | 7.097,00 |
| 26.05.2025 | 278,90 | 280,60 | 276,00 | 279,80 | 1,23% | 4.308,00 |
| 23.05.2025 | 281,20 | 281,80 | 273,00 | 276,40 | -1,78% | 3.317,00 |
| 22.05.2025 | 278,30 | 281,70 | 277,70 | 281,40 | 1,11% | 7.494,00 |
| 21.05.2025 | 278,00 | 282,20 | 276,10 | 278,30 | -0,18% | 6.508,00 |
| 20.05.2025 | 279,40 | 281,60 | 277,40 | 278,80 | -0,39% | 3.022,00 |
| 19.05.2025 | 276,90 | 280,30 | 276,40 | 279,90 | 0,83% | 8.348,00 |
| 16.05.2025 | 276,80 | 281,60 | 275,80 | 277,60 | 0,33% | 7.136,00 |
| 15.05.2025 | 269,10 | 276,80 | 268,20 | 276,70 | 2,56% | 2.081,00 |
| 14.05.2025 | 268,50 | 270,50 | 265,00 | 269,80 | 0,22% | 5.794,00 |
| 13.05.2025 | 279,90 | 279,90 | 266,30 | 269,20 | -4,20% | 8.915,00 |
| 12.05.2025 | 283,90 | 285,00 | 274,60 | 281,00 | -0,21% | 22.062,00 |
| 09.05.2025 | 281,10 | 282,30 | 277,80 | 281,60 | 0,32% | 2.845,00 |
| 08.05.2025 | 281,70 | 283,00 | 277,40 | 280,70 | -2,67% | 5.660,00 |
| 07.05.2025 | 290,50 | 290,90 | 286,20 | 288,40 | -0,31% | 4.477,00 |
| 06.05.2025 | 291,90 | 293,60 | 286,60 | 289,30 | -1,13% | 6.833,00 |
| 05.05.2025 | 284,40 | 293,90 | 284,40 | 292,60 | 2,96% | 5.136,00 |
| 02.05.2025 | 283,70 | 285,60 | 282,00 | 284,20 | 0,57% | 8.531,00 |
| 30.04.2025 | 279,80 | 282,80 | 279,40 | 282,60 | 1,00% | 1.514,00 |
| 29.04.2025 | 275,90 | 279,90 | 272,20 | 279,80 | 1,67% | 8.462,00 |
| 28.04.2025 | 279,60 | 280,00 | 273,60 | 275,20 | -2,20% | 280,00 |
| 25.04.2025 | 281,00 | 282,00 | 278,20 | 281,40 | 0,21% | 484,00 |
| 24.04.2025 | 280,60 | 284,00 | 279,20 | 280,80 | 0,07% | 573,00 |
| 23.04.2025 | 282,40 | 283,60 | 278,20 | 280,60 | -0,50% | 1.020,00 |
| 22.04.2025 | 276,40 | 282,60 | 275,40 | 282,00 | 1,59% | 729,00 |
| 17.04.2025 | 277,80 | 279,00 | 275,40 | 277,60 | 0,95% | 491,00 |
| 16.04.2025 | 273,20 | 277,40 | 273,20 | 275,00 | -0,65% | 112,00 |
| 15.04.2025 | 270,80 | 277,20 | 270,80 | 276,80 | 2,37% | 1.390,00 |
| 14.04.2025 | 266,20 | 271,60 | 266,00 | 270,40 | 2,04% | 2.381,00 |
| 11.04.2025 | 265,40 | 266,00 | 259,60 | 265,00 | 0,45% | 472,00 |
| 10.04.2025 | 266,00 | 267,20 | 257,20 | 263,80 | -2,87% | 3.233,00 |
| 09.04.2025 | 250,00 | 273,20 | 247,80 | 271,60 | 8,55% | 777,00 |