258,400€
0,23%
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 |
|---|---|---|---|---|---|---|
| 25.09.2026 | 258,20 | 260,80 | 256,20 | 258,40 | 0,23% | 12.214,00 |
| 24.09.2026 | 252,80 | 260,90 | 251,80 | 257,80 | 1,62% | 9.996,00 |
| 23.09.2026 | 253,90 | 256,10 | 252,20 | 253,70 | 0,08% | 11.728,00 |
| 22.09.2026 | 254,80 | 255,20 | 251,20 | 253,50 | -0,39% | 6.497,00 |
| 21.09.2026 | 253,90 | 255,40 | 250,00 | 254,50 | 0,83% | 6.420,00 |
| 18.09.2026 | 254,80 | 255,10 | 251,60 | 252,40 | -0,86% | 9.200,00 |
| 17.09.2026 | 255,80 | 258,20 | 254,60 | 254,60 | -0,12% | 11.928,00 |
| 16.09.2026 | 255,60 | 256,20 | 253,60 | 254,90 | -0,51% | 11.091,00 |
| 15.09.2026 | 253,50 | 256,80 | 253,00 | 256,20 | 0,91% | 15.850,00 |
| 14.09.2026 | 251,50 | 255,20 | 250,80 | 253,90 | 0,79% | 3.267,00 |
| 11.09.2026 | 249,80 | 253,00 | 233,70 | 251,90 | 1,04% | 6.595,00 |
| 10.09.2026 | 245,90 | 251,60 | 245,70 | 249,30 | 1,30% | 8.417,00 |
| 09.09.2026 | 247,30 | 247,70 | 243,90 | 246,10 | -0,73% | 8.198,00 |
| 08.09.2026 | 254,00 | 254,80 | 247,30 | 247,90 | -2,67% | 8.758,00 |
| 07.09.2026 | 259,90 | 261,70 | 253,60 | 254,70 | -2,15% | 2.567,00 |
| 04.09.2026 | 263,50 | 263,50 | 260,20 | 260,30 | -1,06% | 9.016,00 |
| 03.09.2026 | 259,90 | 263,60 | 259,90 | 263,10 | 1,08% | 11.991,00 |
| 02.09.2026 | 258,70 | 260,80 | 258,70 | 260,30 | 0,35% | 9.853,00 |
| 01.09.2026 | 256,60 | 260,30 | 255,60 | 259,40 | 0,54% | 14.200,00 |
| 31.08.2026 | 257,10 | 258,80 | 255,70 | 258,00 | 0,43% | 4.293,00 |
| 28.08.2026 | 256,10 | 258,40 | 255,00 | 256,90 | 0,16% | 2.465,00 |
| 27.08.2026 | 255,20 | 256,90 | 254,20 | 256,50 | 0,47% | 7.073,00 |
| 26.08.2026 | 253,60 | 256,10 | 253,40 | 255,30 | 0,91% | 9.947,00 |
| 25.08.2026 | 251,90 | 254,60 | 251,00 | 253,00 | 0,56% | 7.709,00 |
| 24.08.2026 | 250,70 | 252,50 | 248,80 | 251,60 | 0,04% | 4.737,00 |
| 21.08.2026 | 249,10 | 252,40 | 248,80 | 251,50 | 0,96% | 8.762,00 |
| 20.08.2026 | 251,80 | 252,60 | 248,00 | 249,10 | -0,88% | 9.719,00 |
| 19.08.2026 | 255,70 | 256,40 | 250,70 | 251,30 | -1,91% | 6.597,00 |
| 18.08.2026 | 253,50 | 257,10 | 253,40 | 256,20 | 0,75% | 6.970,00 |
| 17.08.2026 | 254,10 | 255,50 | 251,60 | 254,30 | 0,28% | 8.372,00 |
| 14.08.2026 | 249,40 | 255,40 | 249,20 | 253,60 | 1,64% | 9.981,00 |
| 13.08.2026 | 250,60 | 251,10 | 247,20 | 249,50 | -0,28% | 8.899,00 |
| 12.08.2026 | 251,90 | 253,50 | 247,60 | 250,20 | 0,00% | 8.675,00 |
| 11.08.2026 | 252,20 | 253,40 | 249,80 | 250,20 | -0,83% | 5.147,00 |
| 10.08.2026 | 253,80 | 254,40 | 250,20 | 252,30 | -0,71% | 14.349,00 |
| 07.08.2026 | 252,20 | 254,80 | 246,70 | 254,10 | 0,83% | 6.447,00 |
| 06.08.2026 | 249,20 | 253,20 | 248,60 | 252,00 | 1,25% | 7.835,00 |
| 05.08.2026 | 248,40 | 250,00 | 246,60 | 248,90 | 0,28% | 5.987,00 |
| 04.08.2026 | 251,50 | 251,60 | 246,60 | 248,20 | -1,15% | 8.175,00 |
| 03.08.2026 | 252,00 | 253,00 | 248,80 | 251,10 | 0,08% | 8.286,00 |
| 31.07.2026 | 253,20 | 253,80 | 250,10 | 250,90 | -0,75% | 7.430,00 |
| 30.07.2026 | 255,60 | 257,60 | 251,70 | 252,80 | -1,10% | 1.933,00 |
| 29.07.2026 | 257,80 | 257,90 | 252,60 | 255,60 | -0,62% | 9.206,00 |
| 28.07.2026 | 254,40 | 258,20 | 254,30 | 257,20 | 0,27% | 7.538,00 |
| 27.07.2026 | 252,90 | 258,20 | 252,60 | 256,50 | 1,54% | 6.143,00 |
| 24.07.2026 | 249,30 | 253,60 | 248,60 | 252,60 | 1,49% | 8.613,00 |
| 23.07.2026 | 247,40 | 250,30 | 244,20 | 248,90 | 0,53% | 5.496,00 |
| 22.07.2026 | 247,20 | 251,60 | 246,50 | 247,60 | 0,53% | 14.742,00 |
| 21.07.2026 | 253,00 | 253,80 | 245,40 | 246,30 | -2,61% | 14.293,00 |
| 20.07.2026 | 254,60 | 256,20 | 250,80 | 252,90 | -0,63% | 4.094,00 |
| 17.07.2026 | 250,70 | 256,20 | 250,50 | 254,50 | 0,95% | 11.279,00 |
| 16.07.2026 | 250,40 | 252,60 | 246,60 | 252,10 | 0,88% | 27.417,00 |
| 15.07.2026 | 252,40 | 252,90 | 248,10 | 249,90 | -0,99% | 10.493,00 |
| 14.07.2026 | 251,40 | 253,60 | 250,60 | 252,40 | 0,44% | 14.514,00 |
| 13.07.2026 | 249,10 | 253,60 | 249,10 | 251,30 | 0,36% | 6.412,00 |
| 10.07.2026 | 250,20 | 252,60 | 249,40 | 250,40 | -0,12% | 3.124,00 |
| 09.07.2026 | 251,80 | 251,80 | 248,90 | 250,70 | -0,24% | 7.912,00 |
| 08.07.2026 | 248,40 | 252,30 | 245,10 | 251,30 | 1,21% | 10.242,00 |
| 07.07.2026 | 244,20 | 250,00 | 243,10 | 248,30 | 1,51% | 11.464,00 |
| 06.07.2026 | 244,90 | 247,40 | 243,70 | 244,60 | 0,08% | 8.961,00 |
| 03.07.2026 | 247,70 | 248,10 | 243,80 | 244,40 | -1,17% | 6.074,00 |
| 02.07.2026 | 243,20 | 247,60 | 243,00 | 247,30 | 1,69% | 9.719,00 |
| 01.07.2026 | 242,50 | 243,80 | 240,10 | 243,20 | 0,00% | 10.134,00 |
| 30.06.2026 | 241,50 | 243,40 | 240,40 | 243,20 | 0,79% | 2.529,00 |
| 29.06.2026 | 238,40 | 241,70 | 236,90 | 241,30 | 1,22% | 6.430,00 |
| 26.06.2026 | 237,00 | 239,60 | 236,60 | 238,40 | 0,04% | 3.164,00 |
| 25.06.2026 | 237,30 | 239,60 | 235,60 | 238,30 | 0,34% | 3.672,00 |
| 24.06.2026 | 236,00 | 238,20 | 232,40 | 237,50 | 0,64% | 4.310,00 |
| 23.06.2026 | 234,60 | 236,60 | 233,40 | 236,00 | -0,21% | 13.634,00 |
| 22.06.2026 | 234,20 | 237,30 | 233,10 | 236,50 | 0,98% | 10.847,00 |
| 19.06.2026 | 231,40 | 234,80 | 231,10 | 234,20 | 0,90% | 5.759,00 |
| 18.06.2026 | 231,00 | 232,80 | 230,10 | 232,10 | 0,65% | 5.637,00 |
| 17.06.2026 | 233,30 | 233,40 | 228,30 | 230,60 | -0,69% | 5.676,00 |
| 16.06.2026 | 230,00 | 233,80 | 229,40 | 232,20 | 0,96% | 10.903,00 |
| 15.06.2026 | 230,70 | 231,40 | 228,10 | 230,00 | 0,35% | 13.602,00 |
| 12.06.2026 | 232,70 | 233,00 | 228,20 | 229,20 | -1,72% | 4.254,00 |
| 11.06.2026 | 230,90 | 234,30 | 229,10 | 233,20 | 1,08% | 6.727,00 |
| 10.06.2026 | 228,80 | 231,70 | 227,60 | 230,70 | 0,39% | 9.017,00 |
| 09.06.2026 | 225,50 | 229,90 | 223,90 | 229,80 | 2,00% | 11.289,00 |
| 08.06.2026 | 227,20 | 229,30 | 224,60 | 225,30 | -0,66% | 10.735,00 |
| 05.06.2026 | 225,50 | 228,20 | 225,50 | 226,80 | 0,58% | 5.434,00 |
| 04.06.2026 | 224,40 | 229,20 | 224,20 | 225,50 | -0,35% | 4.845,00 |
| 03.06.2026 | 225,60 | 226,40 | 223,90 | 226,30 | 0,13% | 7.465,00 |
| 02.06.2026 | 228,60 | 228,60 | 223,60 | 226,00 | -0,79% | 12.520,00 |
| 01.06.2026 | 232,80 | 233,10 | 227,10 | 227,80 | -2,15% | 15.649,00 |
| 29.05.2026 | 236,20 | 237,00 | 231,30 | 232,80 | -1,27% | 28.698,00 |
| 28.05.2026 | 240,40 | 240,70 | 235,10 | 235,80 | -2,00% | 12.102,00 |
| 27.05.2026 | 243,40 | 243,60 | 240,20 | 240,60 | -0,78% | 11.543,00 |
| 26.05.2026 | 243,40 | 245,40 | 241,40 | 242,50 | -0,33% | 12.056,00 |
| 25.05.2026 | 243,10 | 244,90 | 241,80 | 243,30 | 0,95% | 16.024,00 |
| 22.05.2026 | 244,80 | 245,60 | 241,00 | 241,00 | -1,35% | 8.605,00 |
| 21.05.2026 | 247,80 | 249,20 | 242,20 | 244,30 | -1,53% | 9.026,00 |
| 20.05.2026 | 246,20 | 248,70 | 244,60 | 248,10 | 0,45% | 6.479,00 |
| 19.05.2026 | 242,00 | 248,60 | 241,80 | 247,00 | 1,23% | 702,00 |
| 18.05.2026 | 238,80 | 244,20 | 237,00 | 244,00 | 2,52% | 1.760,00 |
| 15.05.2026 | 236,40 | 239,20 | 235,40 | 238,00 | 1,36% | 4.176,00 |
| 14.05.2026 | 236,00 | 237,20 | 234,80 | 234,80 | -0,68% | 1.129,00 |
| 13.05.2026 | 236,60 | 238,40 | 234,20 | 236,40 | 0,60% | 3.413,00 |
| 12.05.2026 | 237,40 | 239,20 | 233,40 | 235,00 | -1,34% | 4.133,00 |
| 11.05.2026 | 247,80 | 247,80 | 236,60 | 238,20 | -3,09% | 4.981,00 |