248,200€
-0,32%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 250,10 | 251,40 | 245,90 | 248,20 | -0,32% | 8.490,00 |
| 12.02.2026 | 245,30 | 251,00 | 244,40 | 249,00 | 1,59% | 16.693,00 |
| 11.02.2026 | 243,20 | 245,90 | 241,60 | 245,10 | 1,03% | 7.559,00 |
| 10.02.2026 | 245,80 | 246,00 | 242,00 | 242,60 | -1,50% | 12.800,00 |
| 09.02.2026 | 250,30 | 250,70 | 245,10 | 246,30 | -1,52% | 10.819,00 |
| 06.02.2026 | 248,00 | 250,30 | 246,20 | 250,10 | 0,89% | 11.074,00 |
| 05.02.2026 | 250,20 | 250,60 | 241,40 | 247,90 | -0,68% | 12.611,00 |
| 04.02.2026 | 243,60 | 250,40 | 242,80 | 249,60 | 2,42% | 9.244,00 |
| 03.02.2026 | 246,20 | 246,90 | 240,30 | 243,70 | -0,81% | 9.673,00 |
| 02.02.2026 | 238,10 | 246,50 | 237,90 | 245,70 | 2,59% | 10.300,00 |
| 30.01.2026 | 238,10 | 240,60 | 237,80 | 239,50 | 0,42% | 8.597,00 |
| 29.01.2026 | 235,70 | 239,40 | 235,50 | 238,50 | 1,02% | 14.063,00 |
| 28.01.2026 | 237,60 | 237,70 | 234,40 | 236,10 | -0,63% | 8.258,00 |
| 27.01.2026 | 238,20 | 239,00 | 235,90 | 237,60 | 0,13% | 7.447,00 |
| 26.01.2026 | 234,60 | 237,60 | 233,20 | 237,30 | 1,24% | 6.863,00 |
| 23.01.2026 | 236,50 | 237,00 | 233,30 | 234,40 | -0,59% | 5.663,00 |
| 22.01.2026 | 240,80 | 241,80 | 235,50 | 235,80 | -1,54% | 12.677,00 |
| 21.01.2026 | 242,40 | 243,70 | 235,10 | 239,50 | -1,16% | 13.191,00 |
| 20.01.2026 | 244,10 | 245,00 | 241,40 | 242,30 | -1,30% | 6.939,00 |
| 19.01.2026 | 244,00 | 245,80 | 243,00 | 245,50 | 0,12% | 12.097,00 |
| 16.01.2026 | 243,00 | 246,20 | 242,00 | 245,20 | 1,07% | 16.491,00 |
| 15.01.2026 | 245,50 | 245,60 | 242,60 | 242,60 | -1,10% | 14.265,00 |
| 14.01.2026 | 242,50 | 246,10 | 239,60 | 245,30 | 1,07% | 16.911,00 |
| 13.01.2026 | 246,80 | 247,40 | 241,90 | 242,70 | -1,42% | 16.081,00 |
| 12.01.2026 | 248,10 | 248,10 | 244,60 | 246,20 | -0,81% | 11.710,00 |
| 09.01.2026 | 248,50 | 248,90 | 244,60 | 248,20 | -1,19% | 10.235,00 |
| 08.01.2026 | 246,90 | 252,80 | 246,80 | 251,20 | 1,21% | 14.345,00 |
| 07.01.2026 | 252,40 | 252,80 | 245,10 | 248,20 | -1,90% | 8.139,00 |
| 06.01.2026 | 258,10 | 258,90 | 251,20 | 253,00 | -1,48% | 9.885,00 |
| 05.01.2026 | 259,90 | 260,00 | 251,30 | 256,80 | -1,15% | 9.705,00 |
| 02.01.2026 | 266,50 | 267,80 | 257,20 | 259,80 | -2,62% | 10.036,00 |
| 30.12.2025 | 267,30 | 267,30 | 265,20 | 266,80 | -0,30% | 2.644,00 |
| 29.12.2025 | 268,00 | 269,40 | 264,60 | 267,60 | 0,15% | 5.436,00 |
| 23.12.2025 | 265,30 | 267,80 | 265,00 | 267,20 | 0,83% | 3.596,00 |
| 22.12.2025 | 264,10 | 265,80 | 262,30 | 265,00 | 0,53% | 8.402,00 |
| 19.12.2025 | 260,20 | 264,30 | 260,10 | 263,60 | 1,23% | 3.209,00 |
| 18.12.2025 | 259,20 | 261,20 | 257,20 | 260,40 | 0,46% | 7.848,00 |
| 17.12.2025 | 261,80 | 262,80 | 258,70 | 259,20 | -0,92% | 9.553,00 |
| 16.12.2025 | 261,00 | 263,40 | 260,20 | 261,60 | 0,23% | 10.464,00 |
| 15.12.2025 | 261,70 | 262,20 | 260,20 | 261,00 | 0,77% | 11.646,00 |
| 12.12.2025 | 259,10 | 261,70 | 258,20 | 259,00 | 0,39% | 15.290,00 |
| 11.12.2025 | 256,10 | 259,10 | 255,50 | 258,00 | 0,55% | 18.651,00 |
| 10.12.2025 | 254,00 | 257,90 | 251,60 | 256,60 | 1,18% | 15.428,00 |
| 09.12.2025 | 251,70 | 254,80 | 251,70 | 253,60 | 1,20% | 8.864,00 |
| 08.12.2025 | 251,40 | 252,80 | 248,80 | 250,60 | -0,67% | 16.661,00 |
| 05.12.2025 | 254,50 | 254,90 | 250,20 | 252,30 | -0,59% | 3.962,00 |
| 04.12.2025 | 253,10 | 255,40 | 251,60 | 253,80 | 0,55% | 16.965,00 |
| 03.12.2025 | 257,20 | 257,30 | 251,60 | 252,40 | -1,64% | 11.381,00 |
| 02.12.2025 | 257,40 | 257,90 | 256,00 | 256,60 | 0,00% | 6.122,00 |
| 01.12.2025 | 258,80 | 260,40 | 256,20 | 256,60 | -0,77% | 7.928,00 |
| 28.11.2025 | 259,20 | 259,70 | 256,60 | 258,60 | 0,00% | 6.857,00 |
| 27.11.2025 | 258,40 | 260,00 | 257,40 | 258,60 | -0,31% | 2.526,00 |
| 26.11.2025 | 260,30 | 260,90 | 257,10 | 259,40 | -0,08% | 10.689,00 |
| 25.11.2025 | 254,90 | 259,70 | 252,60 | 259,60 | 2,04% | 10.655,00 |
| 24.11.2025 | 256,50 | 257,60 | 253,60 | 254,40 | -0,39% | 8.974,00 |
| 21.11.2025 | 252,30 | 256,90 | 252,10 | 255,40 | 1,51% | 8.124,00 |
| 20.11.2025 | 254,20 | 254,80 | 251,60 | 251,60 | -0,32% | 30.797,00 |
| 19.11.2025 | 254,30 | 255,20 | 252,40 | 252,40 | -0,79% | 2.625,00 |
| 18.11.2025 | 255,10 | 255,70 | 253,40 | 254,40 | -0,63% | 9.739,00 |
| 17.11.2025 | 260,30 | 261,00 | 255,80 | 256,00 | -1,08% | 13.276,00 |
| 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 |