274,200€
0,22%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
Ask:
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 274,00 | 274,60 | 270,60 | 274,20 | -0,07% | 8.661,00 |
| 23.04.2026 | 276,10 | 277,30 | 272,00 | 274,40 | -1,15% | 18.048,00 |
| 22.04.2026 | 278,00 | 281,60 | 275,40 | 277,60 | 0,29% | 7.077,00 |
| 21.04.2026 | 278,90 | 280,20 | 276,30 | 276,80 | -0,57% | 11.660,00 |
| 20.04.2026 | 275,20 | 278,80 | 273,80 | 278,40 | 0,65% | 13.404,00 |
| 17.04.2026 | 275,40 | 277,80 | 274,40 | 276,60 | 0,40% | 9.144,00 |
| 16.04.2026 | 275,20 | 275,90 | 272,80 | 275,50 | 0,40% | 24.415,00 |
| 15.04.2026 | 273,30 | 275,30 | 270,80 | 274,40 | -0,33% | 15.324,00 |
| 14.04.2026 | 274,90 | 275,30 | 271,80 | 275,30 | 0,15% | 15.909,00 |
| 13.04.2026 | 271,50 | 275,00 | 270,40 | 274,90 | 0,55% | 10.598,00 |
| 10.04.2026 | 275,90 | 277,60 | 271,80 | 273,40 | -1,01% | 8.285,00 |
| 09.04.2026 | 271,10 | 277,90 | 270,90 | 276,20 | 1,54% | 8.055,00 |
| 08.04.2026 | 279,40 | 279,90 | 266,50 | 272,00 | 0,37% | 7.282,00 |
| 07.04.2026 | 269,90 | 274,30 | 267,90 | 271,00 | 1,27% | 13.898,00 |
| 02.04.2026 | 264,80 | 270,20 | 263,90 | 267,60 | -0,04% | 13.023,00 |
| 01.04.2026 | 271,00 | 271,90 | 265,90 | 267,70 | -0,70% | 3.812,00 |
| 31.03.2026 | 266,10 | 270,30 | 265,50 | 269,60 | 1,85% | 25.795,00 |
| 30.03.2026 | 257,60 | 265,70 | 257,20 | 264,70 | 2,76% | 13.671,00 |
| 27.03.2026 | 257,30 | 259,20 | 256,20 | 257,60 | 0,16% | 6.549,00 |
| 26.03.2026 | 257,20 | 259,30 | 254,00 | 257,20 | -0,96% | 5.795,00 |
| 25.03.2026 | 258,10 | 259,90 | 256,50 | 259,70 | 0,66% | 9.856,00 |
| 24.03.2026 | 255,00 | 258,60 | 254,30 | 258,00 | 0,39% | 6.029,00 |
| 23.03.2026 | 255,20 | 261,20 | 253,70 | 257,00 | 0,86% | 9.863,00 |
| 20.03.2026 | 265,50 | 266,20 | 253,80 | 254,80 | -3,99% | 7.973,00 |
| 19.03.2026 | 262,90 | 269,50 | 261,80 | 265,40 | 0,15% | 5.182,00 |
| 18.03.2026 | 274,20 | 274,20 | 264,40 | 265,00 | -2,65% | 11.089,00 |
| 17.03.2026 | 262,60 | 273,70 | 262,10 | 272,20 | 3,18% | 11.901,00 |
| 16.03.2026 | 263,10 | 264,80 | 259,20 | 263,80 | 0,57% | 12.842,00 |
| 13.03.2026 | 258,20 | 263,60 | 257,20 | 262,30 | 1,79% | 10.282,00 |
| 12.03.2026 | 249,40 | 259,40 | 248,20 | 257,70 | 3,54% | 7.095,00 |
| 11.03.2026 | 248,40 | 249,00 | 246,20 | 248,90 | 0,08% | 6.287,00 |
| 10.03.2026 | 249,70 | 251,50 | 247,20 | 248,70 | -0,08% | 5.268,00 |
| 09.03.2026 | 243,70 | 252,00 | 243,00 | 248,90 | -0,44% | 7.881,00 |
| 06.03.2026 | 252,40 | 253,40 | 246,60 | 250,00 | -0,56% | 5.369,00 |
| 05.03.2026 | 250,20 | 252,90 | 249,60 | 251,40 | -0,04% | 25.029,00 |
| 04.03.2026 | 248,10 | 252,00 | 247,30 | 251,50 | 1,00% | 9.707,00 |
| 03.03.2026 | 253,10 | 253,70 | 246,30 | 249,00 | -2,12% | 17.259,00 |
| 02.03.2026 | 252,40 | 256,60 | 249,60 | 254,40 | -0,97% | 13.109,00 |
| 27.02.2026 | 254,60 | 258,20 | 254,20 | 256,90 | 0,75% | 6.919,00 |
| 26.02.2026 | 253,90 | 255,20 | 249,20 | 255,00 | 0,35% | 18.953,00 |
| 25.02.2026 | 254,00 | 255,00 | 252,90 | 254,10 | -0,04% | 17.467,00 |
| 24.02.2026 | 250,60 | 255,00 | 248,00 | 254,20 | 1,48% | 16.927,00 |
| 23.02.2026 | 248,80 | 253,20 | 248,50 | 250,50 | 0,04% | 8.639,00 |
| 20.02.2026 | 249,00 | 251,60 | 248,40 | 250,40 | 0,93% | 4.293,00 |
| 19.02.2026 | 245,50 | 249,20 | 244,40 | 248,10 | 0,89% | 7.043,00 |
| 18.02.2026 | 248,70 | 250,90 | 243,60 | 245,90 | -1,09% | 6.125,00 |
| 17.02.2026 | 246,40 | 250,20 | 245,60 | 248,60 | 0,40% | 3.866,00 |
| 16.02.2026 | 248,30 | 248,90 | 246,10 | 247,60 | -0,24% | 13.580,00 |
| 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 |