229,400€
0,88%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 228,35 | 229,80 | 227,40 | 229,40 | 0,70% | 2.258,00 |
| 17.04.2024 | 230,10 | 233,20 | 225,95 | 227,80 | -1,00% | 10.171,00 |
| 16.04.2024 | 231,95 | 233,70 | 229,50 | 230,10 | -0,65% | 9.556,00 |
| 15.04.2024 | 230,95 | 234,20 | 230,45 | 231,60 | 0,83% | 6.019,00 |
| 12.04.2024 | 232,00 | 232,60 | 229,10 | 229,70 | -0,73% | 8.568,00 |
| 11.04.2024 | 234,65 | 234,85 | 229,50 | 231,40 | -1,36% | 4.697,00 |
| 10.04.2024 | 232,60 | 234,70 | 228,80 | 234,60 | 0,95% | 2.534,00 |
| 09.04.2024 | 237,60 | 238,30 | 231,10 | 232,40 | -2,27% | 5.204,00 |
| 08.04.2024 | 239,50 | 240,30 | 237,60 | 237,80 | -0,73% | 11.112,00 |
| 05.04.2024 | 240,00 | 243,40 | 238,50 | 239,55 | -0,19% | 6.227,00 |
| 04.04.2024 | 247,30 | 249,20 | 238,55 | 240,00 | -3,01% | 7.111,00 |
| 03.04.2024 | 250,35 | 252,50 | 246,60 | 247,45 | -1,59% | 10.626,00 |
| 02.04.2024 | 255,10 | 255,65 | 249,90 | 251,45 | -1,10% | 10.839,00 |
| 28.03.2024 | 252,90 | 255,10 | 249,45 | 254,25 | 0,59% | 8.010,00 |
| 27.03.2024 | 251,05 | 254,50 | 250,90 | 252,75 | 0,72% | 4.585,00 |
| 26.03.2024 | 248,05 | 251,45 | 247,70 | 250,95 | 1,23% | 6.781,00 |
| 25.03.2024 | 247,70 | 248,30 | 245,30 | 247,90 | 0,06% | 4.329,00 |
| 22.03.2024 | 250,55 | 251,80 | 247,25 | 247,75 | -0,86% | 2.427,00 |
| 21.03.2024 | 255,60 | 256,55 | 247,70 | 249,90 | -1,92% | 5.087,00 |
| 20.03.2024 | 256,40 | 256,60 | 252,60 | 254,80 | -0,66% | 629,00 |
| 19.03.2024 | 244,40 | 257,30 | 244,40 | 256,50 | 4,87% | 3.119,00 |
| 18.03.2024 | 248,00 | 248,00 | 241,00 | 244,60 | -0,08% | 898,00 |
| 15.03.2024 | 239,60 | 245,60 | 239,60 | 244,80 | 2,13% | 3.946,00 |
| 14.03.2024 | 239,30 | 240,60 | 237,80 | 239,70 | 0,21% | 319,00 |
| 13.03.2024 | 240,90 | 242,90 | 239,10 | 239,20 | -0,71% | 289,00 |
| 12.03.2024 | 240,90 | 241,60 | 238,10 | 240,90 | 0,33% | 295,00 |
| 11.03.2024 | 238,20 | 240,60 | 236,70 | 240,10 | 0,71% | 383,00 |
| 08.03.2024 | 242,10 | 243,10 | 238,30 | 238,40 | -1,57% | 153,00 |
| 07.03.2024 | 238,40 | 242,90 | 238,10 | 242,20 | 1,38% | 951,00 |
| 06.03.2024 | 238,80 | 239,80 | 238,20 | 238,90 | 0,21% | 421,00 |
| 05.03.2024 | 236,40 | 239,50 | 235,60 | 238,40 | 0,80% | 264,00 |
| 04.03.2024 | 237,50 | 237,50 | 236,10 | 236,50 | -0,25% | 145,00 |
| 01.03.2024 | 237,70 | 238,90 | 236,40 | 237,10 | -0,21% | 826,00 |
| 29.02.2024 | 235,00 | 240,00 | 235,00 | 237,60 | 1,37% | 1.078,00 |
| 28.02.2024 | 232,50 | 236,10 | 232,50 | 234,40 | 0,77% | 700,00 |
| 27.02.2024 | 235,70 | 236,10 | 231,80 | 232,60 | -1,40% | 284,00 |
| 26.02.2024 | 235,80 | 237,80 | 235,10 | 235,90 | -0,13% | 1.198,00 |
| 23.02.2024 | 234,10 | 237,70 | 233,50 | 236,20 | 0,98% | 447,00 |
| 22.02.2024 | 232,10 | 235,00 | 232,00 | 233,90 | 1,17% | 1.067,00 |
| 21.02.2024 | 231,40 | 232,60 | 230,20 | 231,20 | 0,00% | 448,00 |
| 20.02.2024 | 227,00 | 231,20 | 226,80 | 231,20 | 1,72% | 238,00 |
| 19.02.2024 | 228,10 | 229,50 | 227,20 | 227,30 | -0,48% | 953,00 |
| 16.02.2024 | 231,10 | 233,20 | 228,30 | 228,40 | -1,21% | 803,00 |
| 15.02.2024 | 231,50 | 232,00 | 229,80 | 231,20 | -0,09% | 1.205,00 |
| 14.02.2024 | 231,60 | 233,10 | 230,30 | 231,40 | -0,04% | 748,00 |
| 13.02.2024 | 229,10 | 233,50 | 228,90 | 231,50 | 0,96% | 1.100,00 |
| 12.02.2024 | 227,50 | 230,10 | 225,80 | 229,30 | 0,92% | 751,00 |
| 09.02.2024 | 228,80 | 229,90 | 225,60 | 227,20 | -0,74% | 3.418,00 |
| 08.02.2024 | 231,10 | 231,10 | 228,00 | 228,90 | -0,87% | 130,00 |
| 07.02.2024 | 224,50 | 231,40 | 224,50 | 230,90 | 2,76% | 776,00 |
| 06.02.2024 | 225,60 | 228,10 | 222,20 | 224,70 | -0,35% | 1.050,00 |
| 05.02.2024 | 220,80 | 226,30 | 220,80 | 225,50 | 1,94% | 533,00 |
| 02.02.2024 | 221,40 | 222,20 | 219,70 | 221,20 | -0,09% | 161,00 |
| 01.02.2024 | 221,40 | 222,80 | 219,50 | 221,40 | 0,36% | 682,00 |
| 31.01.2024 | 221,50 | 224,10 | 220,60 | 220,60 | -0,27% | 235,00 |
| 30.01.2024 | 223,90 | 224,30 | 220,80 | 221,20 | -1,07% | 133,00 |
| 29.01.2024 | 222,80 | 224,60 | 222,30 | 223,60 | 0,31% | 314,00 |
| 26.01.2024 | 222,10 | 224,70 | 222,10 | 222,90 | 0,00% | 139,00 |
| 25.01.2024 | 226,90 | 227,20 | 222,40 | 222,90 | -1,50% | 157,00 |
| 24.01.2024 | 226,90 | 227,40 | 224,80 | 226,30 | 0,35% | 215,00 |
| 23.01.2024 | 228,90 | 230,20 | 224,20 | 225,50 | -1,10% | 642,00 |
| 22.01.2024 | 225,80 | 228,90 | 225,20 | 228,00 | 1,06% | 371,00 |
| 19.01.2024 | 225,80 | 227,70 | 224,50 | 225,60 | -0,04% | 201,00 |
| 18.01.2024 | 225,10 | 226,20 | 223,40 | 225,70 | 0,45% | 1.066,00 |
| 17.01.2024 | 221,10 | 224,80 | 221,00 | 224,70 | 1,08% | 672,00 |
| 16.01.2024 | 221,40 | 223,50 | 220,80 | 222,30 | -0,27% | 1.168,00 |
| 15.01.2024 | 223,70 | 225,00 | 222,40 | 222,90 | 0,00% | 894,00 |
| 12.01.2024 | 221,10 | 223,70 | 220,80 | 222,90 | 1,00% | 1.421,00 |
| 11.01.2024 | 223,40 | 224,70 | 219,40 | 220,70 | -0,81% | 315,00 |
| 10.01.2024 | 222,80 | 222,80 | 221,20 | 222,50 | -0,04% | 126,00 |
| 09.01.2024 | 224,60 | 226,10 | 222,30 | 222,60 | -1,11% | 339,00 |
| 08.01.2024 | 222,70 | 225,10 | 222,10 | 225,10 | 1,31% | 1.740,00 |
| 05.01.2024 | 221,80 | 223,00 | 220,10 | 222,20 | 0,18% | 1.651,00 |
| 04.01.2024 | 219,90 | 222,60 | 218,50 | 221,80 | 1,32% | 910,00 |
| 03.01.2024 | 215,90 | 220,80 | 215,90 | 218,90 | 1,44% | 583,00 |
| 02.01.2024 | 216,30 | 219,10 | 215,80 | 215,80 | 0,14% | 754,00 |
| 29.12.2023 | 215,00 | 216,10 | 215,00 | 215,50 | 0,14% | 272,00 |
| 28.12.2023 | 215,20 | 215,20 | 215,20 | 215,20 | -0,23% | - |
| 27.12.2023 | 217,20 | 217,20 | 215,40 | 215,70 | -0,51% | 50,00 |
| 22.12.2023 | 215,70 | 217,50 | 215,00 | 216,80 | 0,28% | 428,00 |
| 21.12.2023 | 214,90 | 218,20 | 214,90 | 216,20 | 0,70% | 128,00 |
| 20.12.2023 | 216,40 | 217,10 | 214,70 | 214,70 | -0,42% | 398,00 |
| 19.12.2023 | 215,20 | 216,20 | 213,90 | 215,60 | 0,09% | 521,00 |
| 18.12.2023 | 214,20 | 216,00 | 214,10 | 215,40 | 0,61% | 255,00 |
| 15.12.2023 | 216,30 | 217,70 | 213,20 | 214,10 | -0,93% | 921,00 |
| 14.12.2023 | 229,70 | 230,50 | 215,10 | 216,10 | -5,76% | 4.910,00 |
| 13.12.2023 | 224,40 | 229,90 | 224,40 | 229,30 | 2,14% | 782,00 |
| 12.12.2023 | 220,40 | 224,70 | 218,10 | 224,50 | 1,91% | 1.117,00 |
| 11.12.2023 | 218,50 | 221,10 | 217,60 | 220,30 | 0,82% | 82,00 |
| 08.12.2023 | 219,00 | 219,80 | 217,90 | 218,50 | -0,27% | 348,00 |
| 07.12.2023 | 218,10 | 221,10 | 218,10 | 219,10 | 0,32% | 123,00 |
| 06.12.2023 | 220,70 | 222,10 | 217,80 | 218,40 | -0,82% | 2.380,00 |
| 05.12.2023 | 220,10 | 222,30 | 219,50 | 220,20 | -0,27% | 244,00 |
| 04.12.2023 | 218,70 | 221,00 | 217,90 | 220,80 | 1,01% | 733,00 |
| 01.12.2023 | 219,50 | 220,10 | 218,40 | 218,60 | -0,18% | 764,00 |
| 30.11.2023 | 217,50 | 219,20 | 216,80 | 219,00 | 1,20% | 240,00 |
| 29.11.2023 | 218,60 | 218,60 | 215,90 | 216,40 | -0,64% | 806,00 |
| 28.11.2023 | 218,90 | 220,70 | 217,50 | 217,80 | -0,23% | 1.310,00 |
| 27.11.2023 | 218,30 | 218,30 | 218,30 | 218,30 | 0,97% | - |
| 24.11.2023 | 216,80 | 217,90 | 216,20 | 216,20 | -0,37% | 136,00 |