241,000€
-1,39%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 244,80 | 245,60 | 241,30 | 242,90 | -0,57% | 8.485,00 |
| 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 |
| 08.05.2026 | 248,00 | 248,00 | 244,00 | 245,80 | -0,16% | 5.571,00 |
| 07.05.2026 | 250,40 | 250,80 | 244,60 | 246,20 | -5,60% | 4.975,00 |
| 06.05.2026 | 258,20 | 261,20 | 256,80 | 260,80 | 1,64% | 4.894,00 |
| 05.05.2026 | 258,80 | 258,80 | 253,40 | 256,60 | -0,31% | 15.783,00 |
| 04.05.2026 | 260,60 | 260,60 | 255,20 | 257,40 | -0,85% | 4.267,00 |
| 30.04.2026 | 256,60 | 260,60 | 253,20 | 259,60 | 1,25% | 3.951,00 |
| 29.04.2026 | 266,40 | 267,00 | 254,20 | 256,40 | -3,68% | 4.562,00 |
| 28.04.2026 | 265,80 | 267,40 | 265,20 | 266,20 | 0,23% | 2.647,00 |
| 27.04.2026 | 274,00 | 274,00 | 263,40 | 265,60 | -2,78% | 3.461,00 |
| 24.04.2026 | 274,20 | 274,40 | 270,60 | 273,20 | -0,15% | 1.588,00 |
| 23.04.2026 | 275,60 | 276,60 | 272,20 | 273,60 | -1,79% | 3.483,00 |
| 22.04.2026 | 278,00 | 281,40 | 275,60 | 278,60 | 0,87% | 1.189,00 |
| 21.04.2026 | 279,20 | 280,20 | 276,20 | 276,20 | -0,58% | 999,00 |
| 20.04.2026 | 274,80 | 278,60 | 274,80 | 277,80 | 0,51% | 1.590,00 |
| 17.04.2026 | 275,00 | 277,60 | 274,60 | 276,40 | 0,51% | 1.301,00 |
| 16.04.2026 | 275,00 | 275,80 | 272,80 | 275,00 | 0,22% | 10.162,00 |
| 15.04.2026 | 273,60 | 274,80 | 271,00 | 274,40 | 0,29% | 5.153,00 |
| 14.04.2026 | 274,40 | 275,60 | 272,00 | 273,60 | -0,29% | 2.176,00 |
| 13.04.2026 | 271,40 | 275,00 | 270,80 | 274,40 | 0,44% | 2.372,00 |
| 10.04.2026 | 276,60 | 276,60 | 271,40 | 273,20 | -1,01% | 1.875,00 |
| 09.04.2026 | 270,40 | 277,60 | 270,40 | 276,00 | 1,69% | 820,00 |
| 08.04.2026 | 274,80 | 279,20 | 266,80 | 271,40 | 0,15% | 3.201,00 |
| 07.04.2026 | 271,20 | 274,20 | 268,20 | 271,00 | 1,27% | 4.959,00 |
| 02.04.2026 | 265,00 | 270,20 | 263,00 | 267,60 | 0,15% | 2.189,00 |
| 01.04.2026 | 270,60 | 271,60 | 265,80 | 267,20 | -0,52% | 382,00 |
| 31.03.2026 | 265,40 | 269,00 | 265,20 | 268,60 | 1,90% | 3.267,00 |
| 30.03.2026 | 257,00 | 265,40 | 257,00 | 263,60 | 2,49% | 3.180,00 |
| 27.03.2026 | 257,80 | 258,80 | 256,40 | 257,20 | 0,39% | 1.810,00 |
| 26.03.2026 | 257,20 | 257,60 | 254,00 | 256,20 | -0,85% | 1.384,00 |
| 25.03.2026 | 257,80 | 260,80 | 256,60 | 258,40 | 0,54% | 1.268,00 |
| 24.03.2026 | 255,40 | 258,20 | 254,20 | 257,00 | 0,08% | 818,00 |
| 23.03.2026 | 255,20 | 260,60 | 253,60 | 256,80 | 1,66% | 2.324,00 |
| 20.03.2026 | 266,00 | 266,00 | 252,60 | 252,60 | -4,82% | 1.645,00 |
| 19.03.2026 | 263,00 | 269,20 | 262,80 | 265,40 | 0,08% | 1.291,00 |
| 18.03.2026 | 273,60 | 274,20 | 265,00 | 265,20 | -2,57% | 2.493,00 |
| 17.03.2026 | 261,80 | 273,40 | 261,80 | 272,20 | 3,26% | 2.232,00 |
| 16.03.2026 | 262,80 | 264,80 | 259,60 | 263,60 | 0,61% | 2.526,00 |
| 13.03.2026 | 257,60 | 263,60 | 257,20 | 262,00 | 1,71% | 3.495,00 |
| 12.03.2026 | 249,60 | 259,20 | 248,40 | 257,60 | 3,70% | 2.671,00 |
| 11.03.2026 | 248,20 | 249,00 | 246,20 | 248,40 | -0,24% | 766,00 |
| 10.03.2026 | 249,20 | 251,00 | 247,00 | 249,00 | 0,24% | 651,00 |
| 09.03.2026 | 245,00 | 251,00 | 243,00 | 248,40 | -0,64% | 1.230,00 |
| 06.03.2026 | 252,00 | 253,40 | 246,60 | 250,00 | -0,32% | 920,00 |
| 05.03.2026 | 249,60 | 252,60 | 249,60 | 250,80 | 0,00% | 2.838,00 |
| 04.03.2026 | 247,60 | 251,80 | 247,20 | 250,80 | 0,72% | 847,00 |
| 03.03.2026 | 252,80 | 253,00 | 246,60 | 249,00 | -2,12% | 3.087,00 |
| 02.03.2026 | 253,20 | 256,60 | 250,00 | 254,40 | -0,78% | 2.537,00 |
| 27.02.2026 | 254,40 | 258,20 | 254,40 | 256,40 | 0,63% | 832,00 |
| 26.02.2026 | 254,20 | 255,00 | 249,60 | 254,80 | 0,39% | 2.736,00 |
| 25.02.2026 | 253,60 | 254,60 | 252,80 | 253,80 | 0,00% | 2.703,00 |
| 24.02.2026 | 250,40 | 254,60 | 248,40 | 253,80 | 1,36% | 845,00 |
| 23.02.2026 | 248,80 | 253,20 | 248,20 | 250,40 | 0,00% | 1.120,00 |
| 20.02.2026 | 249,00 | 251,40 | 248,40 | 250,40 | 0,97% | 476,00 |
| 19.02.2026 | 245,40 | 249,00 | 244,60 | 248,00 | 0,90% | 747,00 |
| 18.02.2026 | 248,40 | 249,80 | 244,00 | 245,80 | -0,81% | 666,00 |
| 17.02.2026 | 246,00 | 250,00 | 246,00 | 247,80 | 0,24% | 646,00 |
| 16.02.2026 | 247,60 | 248,60 | 245,60 | 247,20 | -0,48% | 3.142,00 |
| 13.02.2026 | 250,00 | 251,20 | 246,40 | 248,40 | -0,24% | 1.264,00 |
| 12.02.2026 | 244,20 | 250,60 | 244,20 | 249,00 | 1,72% | 3.063,00 |
| 11.02.2026 | 242,60 | 245,60 | 241,80 | 244,80 | 0,99% | 1.177,00 |
| 10.02.2026 | 245,40 | 245,40 | 242,00 | 242,40 | -1,54% | 2.248,00 |
| 09.02.2026 | 251,20 | 251,20 | 244,80 | 246,20 | -1,44% | 2.864,00 |
| 06.02.2026 | 247,60 | 249,80 | 245,80 | 249,80 | 1,13% | 1.311,00 |
| 05.02.2026 | 249,00 | 250,20 | 244,00 | 247,00 | -0,88% | 3.447,00 |
| 04.02.2026 | 243,20 | 250,40 | 242,20 | 249,20 | 2,64% | 2.086,00 |
| 03.02.2026 | 246,80 | 246,80 | 240,60 | 242,80 | -0,98% | 2.882,00 |
| 02.02.2026 | 238,60 | 246,40 | 237,60 | 245,20 | 2,51% | 2.939,00 |
| 30.01.2026 | 238,00 | 240,60 | 237,80 | 239,20 | 0,67% | 1.452,00 |
| 29.01.2026 | 235,60 | 239,60 | 235,40 | 237,60 | 0,93% | 2.235,00 |
| 28.01.2026 | 238,00 | 238,00 | 234,60 | 235,40 | -0,93% | 1.626,00 |
| 27.01.2026 | 238,40 | 238,60 | 236,00 | 237,60 | -0,34% | 1.525,00 |
| 26.01.2026 | 233,80 | 238,40 | 233,40 | 238,40 | 1,71% | 3.169,00 |
| 23.01.2026 | 236,20 | 236,80 | 233,40 | 234,40 | -0,51% | 2.954,00 |
| 22.01.2026 | 239,40 | 241,80 | 235,40 | 235,60 | -1,26% | 2.777,00 |
| 21.01.2026 | 242,20 | 243,20 | 235,20 | 238,60 | -1,24% | 3.653,00 |
| 20.01.2026 | 244,00 | 244,60 | 241,40 | 241,60 | -1,55% | 1.063,00 |
| 19.01.2026 | 244,40 | 245,60 | 243,60 | 245,40 | 0,25% | 1.148,00 |
| 16.01.2026 | 242,80 | 245,40 | 242,20 | 244,80 | 0,91% | 2.589,00 |
| 15.01.2026 | 245,00 | 245,60 | 242,60 | 242,60 | -1,06% | 2.312,00 |
| 14.01.2026 | 242,00 | 245,40 | 240,00 | 245,20 | 1,16% | 2.652,00 |
| 13.01.2026 | 246,20 | 247,40 | 242,00 | 242,40 | -1,54% | 2.884,00 |
| 12.01.2026 | 248,80 | 248,80 | 244,60 | 246,20 | -0,81% | 3.881,00 |
| 09.01.2026 | 248,20 | 248,60 | 244,80 | 248,20 | -1,19% | 4.538,00 |
| 08.01.2026 | 247,40 | 252,00 | 246,80 | 251,20 | 1,21% | 3.325,00 |
| 07.01.2026 | 252,00 | 253,20 | 245,40 | 248,20 | -1,66% | 4.022,00 |
| 06.01.2026 | 257,80 | 258,60 | 251,20 | 252,40 | -1,71% | 2.470,00 |
| 05.01.2026 | 259,40 | 260,20 | 251,40 | 256,80 | -1,15% | 5.027,00 |
| 02.01.2026 | 266,40 | 267,60 | 257,00 | 259,80 | -2,62% | 3.484,00 |
| 30.12.2025 | 266,40 | 267,20 | 265,20 | 266,80 | -0,30% | 510,00 |
| 29.12.2025 | 268,20 | 269,20 | 264,80 | 267,60 | 0,15% | 531,00 |