237,200€
-0,71%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 220,80 | 224,70 | 218,50 | 220,15 | -0,47% | 15.282,00 |
| 01.08.2024 | 229,70 | 229,80 | 219,30 | 221,20 | -3,57% | 6.564,00 |
| 31.07.2024 | 232,20 | 232,40 | 228,20 | 229,40 | -0,95% | 1.079,00 |
| 30.07.2024 | 228,10 | 232,10 | 227,55 | 231,60 | 1,49% | 5.477,00 |
| 29.07.2024 | 231,05 | 232,00 | 227,75 | 228,20 | -1,08% | 10.660,00 |
| 26.07.2024 | 227,90 | 230,90 | 226,70 | 230,70 | 1,18% | 15.288,00 |
| 25.07.2024 | 228,45 | 228,90 | 225,90 | 228,00 | -0,52% | 2.325,00 |
| 24.07.2024 | 229,95 | 230,40 | 228,00 | 229,20 | -0,54% | 25.358,00 |
| 23.07.2024 | 230,90 | 231,60 | 229,40 | 230,45 | -0,17% | 3.846,00 |
| 22.07.2024 | 228,60 | 231,00 | 225,80 | 230,85 | 1,61% | 13.099,00 |
| 19.07.2024 | 233,10 | 233,20 | 225,90 | 227,20 | -2,38% | 4.440,00 |
| 18.07.2024 | 233,45 | 234,80 | 232,30 | 232,75 | -0,17% | 2.830,00 |
| 17.07.2024 | 234,50 | 234,50 | 229,60 | 233,15 | -0,85% | 11.160,00 |
| 16.07.2024 | 239,15 | 239,15 | 232,80 | 235,15 | -1,65% | 3.231,00 |
| 15.07.2024 | 239,15 | 241,80 | 238,10 | 239,10 | 0,06% | 12.442,00 |
| 12.07.2024 | 238,95 | 240,05 | 237,30 | 238,95 | 0,13% | 12.242,00 |
| 11.07.2024 | 238,65 | 241,40 | 237,00 | 238,65 | -0,08% | 6.333,00 |
| 10.07.2024 | 237,90 | 239,30 | 237,00 | 238,85 | 0,29% | 1.510,00 |
| 09.07.2024 | 238,85 | 240,00 | 237,60 | 238,15 | -0,33% | 5.617,00 |
| 08.07.2024 | 232,35 | 240,00 | 232,05 | 238,95 | 2,55% | 17.574,00 |
| 05.07.2024 | 234,20 | 234,90 | 232,10 | 233,00 | -0,45% | 3.116,00 |
| 04.07.2024 | 230,80 | 234,50 | 229,90 | 234,05 | 1,43% | 10.446,00 |
| 03.07.2024 | 234,35 | 234,75 | 229,10 | 230,75 | -1,43% | 3.506,00 |
| 02.07.2024 | 240,55 | 240,70 | 227,90 | 234,10 | -2,86% | 7.987,00 |
| 01.07.2024 | 238,55 | 242,20 | 237,80 | 241,00 | 1,92% | 8.221,00 |
| 28.06.2024 | 235,65 | 239,00 | 235,10 | 236,45 | 0,25% | 2.803,00 |
| 27.06.2024 | 235,55 | 236,20 | 234,70 | 235,85 | 0,19% | 4.760,00 |
| 26.06.2024 | 236,60 | 238,90 | 233,90 | 235,40 | -0,76% | 3.273,00 |
| 25.06.2024 | 237,20 | 238,70 | 235,20 | 237,20 | 0,17% | 12.950,00 |
| 24.06.2024 | 236,20 | 238,40 | 234,90 | 236,80 | 0,30% | 7.554,00 |
| 21.06.2024 | 234,75 | 236,20 | 232,90 | 236,10 | 0,55% | 2.170,00 |
| 20.06.2024 | 234,65 | 235,20 | 232,30 | 234,80 | 0,23% | 10.613,00 |
| 19.06.2024 | 232,70 | 234,25 | 231,90 | 234,25 | 0,36% | 1.603,00 |
| 18.06.2024 | 230,35 | 233,55 | 230,10 | 233,40 | 1,41% | 8.598,00 |