299,800€
1,56%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 295,20 | 299,60 | 295,10 | 299,60 | 1,22% | 600,00 |
| 12.11.2026 | 292,10 | 298,20 | 291,30 | 296,00 | 0,03% | 15.478,00 |
| 11.11.2026 | 293,00 | 296,10 | 291,80 | 295,90 | -0,24% | 13.582,00 |
| 10.11.2026 | 290,40 | 297,80 | 289,50 | 296,60 | 2,81% | 8.151,00 |
| 09.11.2026 | 292,60 | 292,60 | 280,40 | 288,50 | -0,86% | 9.231,00 |
| 06.11.2026 | 295,60 | 301,40 | 291,00 | 291,00 | -4,12% | 14.063,00 |
| 05.11.2026 | 298,30 | 309,20 | 298,00 | 303,50 | 1,64% | 8.582,00 |
| 04.11.2026 | 289,90 | 299,20 | 289,00 | 298,60 | 3,18% | 5.155,00 |
| 03.11.2026 | 289,80 | 293,20 | 289,40 | 289,40 | -0,52% | 8.902,00 |
| 02.11.2026 | 289,30 | 291,40 | 287,20 | 290,90 | 0,34% | 8.540,00 |
| 30.10.2026 | 283,70 | 290,70 | 283,60 | 289,90 | 2,19% | 17.508,00 |
| 29.10.2026 | 280,80 | 285,20 | 280,80 | 283,70 | 1,03% | 11.849,00 |
| 28.10.2026 | 279,00 | 282,50 | 278,40 | 280,80 | 0,21% | 9.535,00 |
| 27.10.2026 | 280,20 | 282,40 | 278,60 | 280,20 | 0,29% | 8.334,00 |
| 26.10.2026 | 279,80 | 282,80 | 278,00 | 279,40 | 0,22% | 6.292,00 |
| 23.10.2026 | 281,10 | 283,20 | 278,40 | 278,80 | -0,99% | 6.011,00 |
| 22.10.2026 | 275,20 | 282,90 | 275,10 | 281,60 | 1,88% | 28.684,00 |
| 21.10.2026 | 275,70 | 277,80 | 273,80 | 276,40 | 0,33% | 4.632,00 |
| 20.10.2026 | 272,60 | 277,20 | 271,40 | 275,50 | 0,84% | 15.173,00 |
| 19.10.2026 | 273,70 | 274,80 | 272,20 | 273,20 | 0,33% | 12.261,00 |
| 16.10.2026 | 273,10 | 274,60 | 270,80 | 272,30 | -0,18% | 23.200,00 |
| 15.10.2026 | 267,80 | 277,20 | 266,20 | 272,80 | 1,91% | 11.823,00 |
| 14.10.2026 | 269,70 | 271,60 | 263,80 | 267,70 | -0,48% | 8.911,00 |
| 13.10.2026 | 267,20 | 270,80 | 267,20 | 269,00 | 0,49% | 13.365,00 |
| 12.10.2026 | 263,80 | 268,60 | 263,40 | 267,70 | 1,36% | 20.297,00 |
| 09.10.2026 | 263,00 | 265,80 | 262,80 | 264,10 | -0,11% | 8.094,00 |
| 08.10.2026 | 261,10 | 264,80 | 259,10 | 264,40 | 1,15% | 11.027,00 |
| 07.10.2026 | 257,10 | 262,50 | 256,30 | 261,40 | 1,51% | 14.062,00 |
| 06.10.2026 | 256,00 | 259,20 | 254,60 | 257,50 | 0,82% | 11.215,00 |
| 05.10.2026 | 255,20 | 256,20 | 253,40 | 255,40 | -0,04% | 8.752,00 |
| 02.10.2026 | 250,60 | 256,80 | 249,40 | 255,50 | 1,83% | 6.028,00 |
| 01.10.2026 | 251,20 | 251,50 | 247,20 | 250,90 | -0,40% | 4.938,00 |
| 30.09.2026 | 256,70 | 257,90 | 251,40 | 251,90 | -1,91% | 10.791,00 |
| 29.09.2026 | 259,20 | 259,40 | 255,60 | 256,80 | -0,89% | 3.627,00 |
| 28.09.2026 | 257,80 | 260,60 | 257,60 | 259,10 | 0,27% | 5.900,00 |
| 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 |