279,800€
-0,07%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 281,10 | 282,30 | 277,80 | 279,60 | -0,39% | 494,00 |
| 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 |
| 08.04.2025 | 251,60 | 258,60 | 247,80 | 250,20 | 1,30% | 2.632,00 |
| 07.04.2025 | 241,80 | 255,40 | 231,80 | 247,00 | -5,94% | 4.672,00 |
| 04.04.2025 | 279,20 | 280,80 | 262,60 | 262,60 | -5,88% | 1.509,00 |
| 03.04.2025 | 273,80 | 281,50 | 273,60 | 279,00 | -0,04% | 661,00 |
| 02.04.2025 | 277,20 | 279,40 | 276,40 | 279,10 | 0,40% | 299,00 |
| 01.04.2025 | 275,20 | 279,10 | 275,10 | 278,00 | 0,83% | 1.137,00 |
| 31.03.2025 | 275,20 | 275,90 | 272,50 | 275,70 | -0,51% | 2.182,00 |
| 28.03.2025 | 276,00 | 278,70 | 275,90 | 277,10 | -0,11% | 1.137,00 |
| 27.03.2025 | 274,40 | 278,60 | 273,60 | 277,40 | 0,62% | 378,00 |
| 26.03.2025 | 276,40 | 279,30 | 275,20 | 275,70 | 0,25% | 2.251,00 |
| 25.03.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,40% | - |
| 24.03.2025 | 274,80 | 277,60 | 272,80 | 273,90 | 0,59% | 5.082,00 |
| 21.03.2025 | 270,70 | 272,40 | 269,20 | 272,30 | 0,55% | 255,00 |
| 20.03.2025 | 272,00 | 272,60 | 269,20 | 270,80 | -0,33% | 390,00 |
| 19.03.2025 | 275,80 | 275,90 | 270,00 | 271,70 | -1,38% | 1.944,00 |
| 18.03.2025 | 273,40 | 277,60 | 273,20 | 275,50 | 0,84% | 1.021,00 |
| 17.03.2025 | 276,00 | 276,00 | 271,00 | 273,20 | -0,55% | 463,00 |
| 15.03.2025 | 275,30 | 279,50 | 271,10 | 274,70 | 0,92% | 1.934,00 |
| 14.03.2025 | 272,20 | 272,20 | 272,20 | 272,20 | -0,44% | - |
| 13.03.2025 | 273,90 | 279,70 | 271,70 | 273,40 | 0,26% | 1.584,00 |
| 12.03.2025 | 267,50 | 274,50 | 266,30 | 272,70 | 1,91% | 1.369,00 |
| 11.03.2025 | 271,00 | 271,00 | 266,30 | 267,60 | 0,53% | 632,00 |
| 10.03.2025 | 267,50 | 268,10 | 262,40 | 266,20 | -0,56% | 335,00 |
| 07.03.2025 | 263,90 | 268,30 | 261,50 | 267,70 | 1,25% | 269,00 |
| 06.03.2025 | 269,10 | 271,80 | 263,20 | 264,40 | -1,38% | 1.279,00 |
| 05.03.2025 | 265,30 | 268,80 | 264,70 | 268,10 | 1,44% | 677,00 |
| 04.03.2025 | 263,40 | 265,60 | 261,30 | 264,30 | 0,30% | 916,00 |
| 03.03.2025 | 257,30 | 265,80 | 255,90 | 263,50 | 2,77% | 616,00 |
| 28.02.2025 | 252,30 | 256,60 | 252,20 | 256,40 | 1,10% | 534,00 |
| 27.02.2025 | 252,40 | 255,70 | 251,50 | 253,60 | 0,60% | 891,00 |
| 26.02.2025 | 247,70 | 253,90 | 247,60 | 252,10 | 1,94% | 300,00 |
| 25.02.2025 | 247,30 | 247,30 | 247,30 | 247,30 | -0,24% | - |
| 24.02.2025 | 246,30 | 249,30 | 246,30 | 247,90 | 1,10% | 638,00 |
| 21.02.2025 | 244,90 | 246,70 | 243,20 | 245,20 | 0,16% | 580,00 |
| 20.02.2025 | 249,10 | 249,30 | 244,60 | 244,80 | -1,49% | 336,00 |
| 19.02.2025 | 255,70 | 256,40 | 247,50 | 248,50 | -2,85% | 778,00 |
| 18.02.2025 | 255,10 | 256,60 | 253,40 | 255,80 | 0,16% | 433,00 |
| 17.02.2025 | 250,10 | 255,60 | 248,10 | 255,40 | 1,87% | 2.376,00 |
| 14.02.2025 | 255,60 | 256,30 | 249,90 | 250,70 | -1,99% | 845,00 |
| 13.02.2025 | 257,10 | 258,30 | 252,20 | 255,80 | -0,16% | 714,00 |
| 12.02.2025 | 254,20 | 257,30 | 253,50 | 256,20 | 0,79% | 3.217,00 |
| 11.02.2025 | 253,00 | 255,40 | 252,90 | 254,20 | 0,28% | 460,00 |
| 10.02.2025 | 253,30 | 254,50 | 252,20 | 253,50 | 0,36% | 750,00 |
| 07.02.2025 | 253,70 | 256,20 | 252,20 | 252,60 | -0,16% | 1.086,00 |
| 06.02.2025 | 259,00 | 259,70 | 251,00 | 253,00 | -2,17% | 2.056,00 |
| 05.02.2025 | 255,80 | 260,30 | 255,10 | 258,60 | 0,74% | 523,00 |
| 04.02.2025 | 254,20 | 257,30 | 252,50 | 256,70 | 1,10% | 652,00 |
| 03.02.2025 | 250,80 | 254,40 | 250,00 | 253,90 | -0,04% | 1.714,00 |
| 31.01.2025 | 258,40 | 259,10 | 252,80 | 254,00 | -1,70% | 3.040,00 |
| 30.01.2025 | 260,30 | 261,40 | 258,00 | 258,40 | -0,50% | 1.019,00 |
| 29.01.2025 | 262,70 | 262,70 | 259,30 | 259,70 | -0,92% | 182,00 |
| 28.01.2025 | 261,80 | 262,80 | 260,40 | 262,10 | 0,42% | 708,00 |
| 27.01.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 1,36% | - |
| 24.01.2025 | 262,10 | 262,20 | 257,20 | 257,50 | -1,79% | 335,00 |
| 23.01.2025 | 260,10 | 262,50 | 258,70 | 262,20 | 0,81% | 604,00 |
| 22.01.2025 | 255,40 | 264,10 | 255,40 | 260,10 | 2,28% | 1.569,00 |
| 21.01.2025 | 254,20 | 256,20 | 253,20 | 254,30 | -0,27% | 122,00 |
| 20.01.2025 | 254,00 | 255,80 | 253,30 | 255,00 | 0,35% | 493,00 |
| 17.01.2025 | 253,60 | 254,70 | 252,80 | 254,10 | 0,36% | 252,00 |
| 16.01.2025 | 247,90 | 253,30 | 247,10 | 253,20 | 2,22% | 1.080,00 |
| 15.01.2025 | 246,60 | 248,00 | 244,90 | 247,70 | 0,53% | 573,00 |
| 14.01.2025 | 248,20 | 248,80 | 245,00 | 246,40 | -0,61% | 693,00 |
| 13.01.2025 | 250,30 | 250,30 | 244,80 | 247,90 | -1,16% | 1.097,00 |
| 10.01.2025 | 256,40 | 257,30 | 250,10 | 250,80 | -1,45% | 366,00 |
| 09.01.2025 | 254,70 | 256,30 | 252,40 | 254,50 | -0,16% | 675,00 |
| 08.01.2025 | 253,00 | 255,60 | 252,80 | 254,90 | 0,75% | 193,00 |
| 07.01.2025 | 249,20 | 254,50 | 247,70 | 253,00 | 1,52% | 1.105,00 |
| 06.01.2025 | 252,20 | 252,20 | 248,00 | 249,20 | -0,64% | 461,00 |
| 03.01.2025 | 246,50 | 252,30 | 246,10 | 250,80 | 1,83% | 335,00 |
| 02.01.2025 | 242,30 | 247,20 | 241,70 | 246,30 | 1,90% | 2.560,00 |
| 30.12.2024 | 244,00 | 244,00 | 241,50 | 241,70 | -0,94% | 1.890,00 |
| 27.12.2024 | 244,80 | 245,30 | 241,20 | 244,00 | -0,37% | 2.470,00 |
| 23.12.2024 | 244,20 | 244,90 | 243,10 | 244,90 | 0,57% | 193,00 |
| 21.12.2024 | 245,10 | 245,70 | 241,40 | 243,50 | -0,04% | 944,00 |
| 20.12.2024 | 243,60 | 243,60 | 243,60 | 243,60 | -1,02% | - |
| 19.12.2024 | 245,40 | 247,30 | 244,90 | 246,10 | 0,70% | 1.086,00 |
| 18.12.2024 | 250,70 | 251,10 | 244,40 | 244,40 | -2,59% | 358,00 |
| 17.12.2024 | 252,90 | 254,80 | 250,70 | 250,90 | -1,61% | 178,00 |
| 16.12.2024 | 255,00 | 255,00 | 255,00 | 255,00 | -0,16% | - |
| 13.12.2024 | 251,20 | 257,20 | 251,20 | 255,40 | 1,75% | 851,00 |