243,500€
-1,06%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 239,00 | 242,80 | 238,10 | 240,25 | 0,61% | 2.697,00 |
| 06.11.2024 | 239,40 | 244,60 | 237,40 | 238,80 | -0,33% | 5.087,00 |
| 05.11.2024 | 238,25 | 239,85 | 237,30 | 239,60 | 0,76% | 12.690,00 |
| 04.11.2024 | 239,65 | 239,85 | 237,20 | 237,80 | -0,63% | 8.618,00 |
| 01.11.2024 | 241,40 | 242,20 | 238,80 | 239,30 | -0,99% | 2.190,00 |
| 31.10.2024 | 241,25 | 242,10 | 239,80 | 241,70 | -0,10% | 2.230,00 |
| 30.10.2024 | 244,35 | 244,45 | 241,20 | 241,95 | -1,06% | 3.273,00 |
| 29.10.2024 | 247,75 | 249,80 | 244,30 | 244,55 | -1,13% | 3.810,00 |
| 28.10.2024 | 246,35 | 248,30 | 245,05 | 247,35 | 0,71% | 9.850,00 |
| 25.10.2024 | 246,90 | 247,30 | 244,55 | 245,60 | -0,71% | 9.760,00 |
| 24.10.2024 | 247,45 | 249,60 | 246,85 | 247,35 | 0,00% | 3.405,00 |
| 23.10.2024 | 250,30 | 250,30 | 246,90 | 247,35 | -1,14% | 5.442,00 |
| 22.10.2024 | 254,25 | 254,40 | 245,50 | 250,20 | -1,40% | 2.479,00 |
| 21.10.2024 | 257,35 | 257,70 | 253,20 | 253,75 | -1,46% | 4.156,00 |
| 18.10.2024 | 255,60 | 258,00 | 254,60 | 257,50 | 0,68% | 5.507,00 |
| 17.10.2024 | 258,95 | 259,60 | 255,30 | 255,75 | -1,35% | 5.720,00 |
| 16.10.2024 | 263,15 | 263,30 | 256,90 | 259,25 | -1,44% | 5.622,00 |
| 15.10.2024 | 261,55 | 265,70 | 261,40 | 263,05 | 0,59% | 4.168,00 |
| 14.10.2024 | 260,35 | 262,40 | 259,70 | 261,50 | 0,36% | 5.643,00 |
| 11.10.2024 | 258,35 | 261,15 | 256,20 | 260,55 | 0,93% | 1.946,00 |
| 10.10.2024 | 254,10 | 259,40 | 254,10 | 258,15 | 3,01% | 5.419,00 |
| 09.10.2024 | 248,05 | 251,60 | 245,70 | 250,60 | 1,07% | 4.368,00 |
| 08.10.2024 | 242,45 | 248,15 | 240,60 | 247,95 | 1,66% | 3.299,00 |
| 07.10.2024 | 251,55 | 252,40 | 242,50 | 243,90 | -3,12% | 3.987,00 |
| 04.10.2024 | 248,35 | 251,85 | 246,85 | 251,75 | 1,47% | 10.838,00 |
| 03.10.2024 | 250,75 | 252,90 | 247,90 | 248,10 | -1,35% | 4.320,00 |
| 02.10.2024 | 253,15 | 255,00 | 250,80 | 251,50 | -0,67% | 5.041,00 |
| 01.10.2024 | 256,75 | 257,45 | 252,30 | 253,20 | -1,42% | 3.837,00 |
| 30.09.2024 | 253,30 | 258,80 | 253,20 | 256,85 | 1,34% | 7.000,00 |
| 27.09.2024 | 253,95 | 255,80 | 251,20 | 253,45 | -0,26% | 6.044,00 |
| 26.09.2024 | 253,65 | 254,25 | 252,10 | 254,10 | 0,65% | 2.002,00 |
| 25.09.2024 | 251,65 | 253,80 | 251,10 | 252,45 | -0,30% | 11.124,00 |
| 24.09.2024 | 253,10 | 253,85 | 250,20 | 253,20 | 0,22% | 2.970,00 |
| 23.09.2024 | 252,90 | 253,30 | 250,90 | 252,65 | 0,16% | 4.077,00 |
| 20.09.2024 | 251,85 | 254,90 | 251,50 | 252,25 | 0,16% | 11.798,00 |
| 19.09.2024 | 252,25 | 254,20 | 249,80 | 251,85 | 0,14% | 7.534,00 |
| 18.09.2024 | 251,80 | 254,40 | 250,70 | 251,50 | 0,18% | 6.941,00 |
| 17.09.2024 | 257,10 | 257,50 | 249,70 | 251,05 | -2,39% | 5.778,00 |
| 16.09.2024 | 254,25 | 257,60 | 253,50 | 257,20 | 1,08% | 4.492,00 |
| 13.09.2024 | 253,35 | 255,30 | 252,60 | 254,45 | 0,34% | 9.557,00 |
| 12.09.2024 | 254,45 | 254,85 | 251,30 | 253,60 | -0,20% | 7.628,00 |
| 11.09.2024 | 254,60 | 255,75 | 250,90 | 254,10 | -0,43% | 28.610,00 |
| 10.09.2024 | 253,05 | 256,50 | 252,50 | 255,20 | 0,65% | 6.106,00 |
| 09.09.2024 | 251,65 | 254,50 | 250,00 | 253,55 | 0,84% | 9.038,00 |
| 06.09.2024 | 256,95 | 256,95 | 250,65 | 251,45 | -2,22% | 13.459,00 |
| 05.09.2024 | 259,15 | 261,20 | 256,55 | 257,15 | -0,77% | 8.865,00 |
| 04.09.2024 | 257,20 | 260,00 | 256,75 | 259,15 | 0,04% | 4.962,00 |
| 03.09.2024 | 257,95 | 260,45 | 257,35 | 259,05 | 0,33% | 6.638,00 |
| 02.09.2024 | 256,40 | 258,50 | 256,05 | 258,20 | 0,60% | 10.980,00 |
| 30.08.2024 | 255,35 | 257,00 | 254,70 | 256,65 | 0,81% | 8.750,00 |
| 29.08.2024 | 257,65 | 258,20 | 254,20 | 254,60 | -1,18% | 4.269,00 |
| 28.08.2024 | 254,70 | 259,00 | 254,60 | 257,65 | 1,24% | 7.748,00 |
| 27.08.2024 | 255,35 | 256,20 | 253,40 | 254,50 | -0,12% | 17.761,00 |
| 26.08.2024 | 253,35 | 255,60 | 251,90 | 254,80 | 0,37% | 7.999,00 |
| 23.08.2024 | 250,70 | 254,55 | 250,50 | 253,85 | 1,48% | 7.114,00 |
| 22.08.2024 | 247,70 | 251,65 | 247,20 | 250,15 | 0,89% | 5.495,00 |
| 21.08.2024 | 247,50 | 248,30 | 246,10 | 247,95 | 0,28% | 4.284,00 |
| 20.08.2024 | 247,45 | 248,30 | 246,70 | 247,25 | 0,04% | 2.625,00 |
| 19.08.2024 | 244,70 | 247,55 | 243,50 | 247,15 | 1,02% | 8.030,00 |
| 16.08.2024 | 243,10 | 246,00 | 241,60 | 244,65 | 0,74% | 11.416,00 |
| 15.08.2024 | 237,25 | 243,05 | 237,25 | 242,85 | 2,64% | 13.719,00 |
| 14.08.2024 | 232,25 | 236,95 | 231,50 | 236,60 | 1,89% | 4.069,00 |
| 13.08.2024 | 228,00 | 232,80 | 227,50 | 232,20 | 2,29% | 7.847,00 |
| 12.08.2024 | 224,35 | 229,80 | 221,30 | 227,00 | 4,70% | 7.323,00 |
| 09.08.2024 | 215,40 | 217,30 | 214,90 | 216,80 | 0,56% | 14.602,00 |
| 08.08.2024 | 214,65 | 215,90 | 212,90 | 215,60 | 0,75% | 3.735,00 |
| 07.08.2024 | 213,30 | 215,20 | 211,90 | 214,00 | 0,80% | 9.085,00 |
| 06.08.2024 | 214,80 | 215,80 | 211,10 | 212,30 | -0,21% | 6.581,00 |
| 05.08.2024 | 213,70 | 217,55 | 207,00 | 212,75 | -3,36% | 15.150,00 |