Börse:
151,175€
2,74%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
150,700€
Ask:
151,650€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.08.2022 | 147,33 | 151,20 | 147,10 | 151,18 | 2,74% | 597,00 |
| 11.08.2022 | 147,18 | 147,83 | 146,05 | 147,15 | 0,14% | 545,00 |
| 10.08.2022 | 146,75 | 148,90 | 146,00 | 146,95 | 0,03% | 610,00 |
| 09.08.2022 | 144,52 | 148,15 | 144,38 | 146,90 | 1,64% | 487,00 |
| 08.08.2022 | 144,50 | 146,25 | 143,35 | 144,52 | 0,10% | 2.028,00 |
| 05.08.2022 | 144,77 | 145,18 | 141,83 | 144,38 | -0,10% | 749,00 |
| 04.08.2022 | 141,50 | 145,13 | 139,88 | 144,52 | 2,03% | 1.627,00 |
| 03.08.2022 | 139,20 | 141,70 | 138,33 | 141,65 | 2,09% | 1.578,00 |
| 02.08.2022 | 137,90 | 139,55 | 136,25 | 138,75 | -0,04% | 70,00 |
| 01.08.2022 | 138,20 | 139,95 | 137,70 | 138,80 | -0,11% | 46,00 |
| 29.07.2022 | 136,48 | 139,02 | 135,45 | 138,95 | 1,79% | 347,00 |
| 28.07.2022 | 137,83 | 138,60 | 135,15 | 136,50 | -1,10% | 2.548,00 |
| 27.07.2022 | 138,35 | 138,58 | 136,58 | 138,02 | 0,29% | 879,00 |
| 26.07.2022 | 137,20 | 138,00 | 136,15 | 137,63 | -0,02% | 45,00 |
| 25.07.2022 | 137,50 | 139,68 | 137,18 | 137,65 | 0,09% | 425,00 |
| 22.07.2022 | 135,95 | 138,73 | 135,95 | 137,52 | 0,47% | 128,00 |
| 21.07.2022 | 138,85 | 138,98 | 134,30 | 136,88 | -0,36% | 368,00 |
| 20.07.2022 | 141,27 | 141,77 | 136,70 | 137,38 | -2,40% | 1.864,00 |
| 19.07.2022 | 138,00 | 141,10 | 137,20 | 140,75 | 2,01% | 304,00 |
| 18.07.2022 | 137,63 | 139,85 | 134,93 | 137,98 | 1,12% | 377,00 |
| 15.07.2022 | 134,20 | 137,80 | 133,18 | 136,45 | 1,77% | 1.233,00 |
| 14.07.2022 | 136,73 | 137,23 | 132,08 | 134,08 | -2,30% | 2.132,00 |
| 13.07.2022 | 137,68 | 138,58 | 135,30 | 137,23 | 0,49% | 326,00 |
| 12.07.2022 | 135,73 | 137,77 | 135,10 | 136,55 | -0,11% | 49,00 |
| 11.07.2022 | 137,48 | 139,27 | 136,27 | 136,70 | -1,44% | 419,00 |
| 08.07.2022 | 139,63 | 140,93 | 137,43 | 138,70 | -1,14% | 170,00 |
| 07.07.2022 | 136,50 | 140,75 | 136,45 | 140,30 | 3,22% | 351,00 |
| 06.07.2022 | 133,25 | 136,93 | 131,40 | 135,93 | 1,65% | 2.313,00 |
| 05.07.2022 | 143,13 | 144,23 | 131,45 | 133,73 | -5,61% | 5.046,00 |
| 04.07.2022 | 140,73 | 142,75 | 140,10 | 141,68 | 0,57% | 636,00 |
| 01.07.2022 | 137,65 | 141,30 | 136,98 | 140,88 | 2,01% | 451,00 |
| 30.06.2022 | 137,13 | 139,08 | 134,45 | 138,10 | 0,38% | 291,00 |
| 29.06.2022 | 135,95 | 138,40 | 135,45 | 137,58 | 1,29% | 11,00 |
| 28.06.2022 | 136,00 | 138,80 | 135,83 | 135,83 | -0,04% | 134,00 |
| 27.06.2022 | 137,90 | 138,77 | 135,05 | 135,88 | -1,47% | 1.187,00 |
| 24.06.2022 | 131,68 | 138,02 | 131,68 | 137,90 | 4,89% | 497,00 |
| 23.06.2022 | 135,60 | 135,85 | 130,85 | 131,48 | -3,08% | 273,00 |
| 22.06.2022 | 137,43 | 137,48 | 135,20 | 135,65 | -1,74% | 609,00 |
| 21.06.2022 | 139,83 | 141,85 | 137,10 | 138,05 | -1,07% | 147,00 |
| 20.06.2022 | 137,50 | 140,23 | 136,77 | 139,55 | 1,44% | 1.240,00 |
| 17.06.2022 | 140,52 | 140,95 | 137,30 | 137,58 | -1,63% | 6.306,00 |
| 16.06.2022 | 143,70 | 143,85 | 139,00 | 139,85 | -2,78% | 1.027,00 |
| 15.06.2022 | 139,50 | 144,77 | 139,50 | 143,85 | 3,34% | 643,00 |
| 14.06.2022 | 140,68 | 142,55 | 137,85 | 139,20 | 0,58% | 4.031,00 |
| 13.06.2022 | 136,43 | 139,70 | 135,02 | 138,40 | 0,44% | 481,00 |
| 10.06.2022 | 141,52 | 141,70 | 137,00 | 137,80 | -2,67% | 1.253,00 |
| 09.06.2022 | 141,18 | 142,95 | 140,75 | 141,58 | 0,11% | 1.053,00 |
| 08.06.2022 | 144,98 | 145,20 | 140,55 | 141,43 | -2,42% | 3.447,00 |
| 07.06.2022 | 143,45 | 145,23 | 143,20 | 144,93 | 0,62% | 35,00 |
| 06.06.2022 | 143,65 | 145,15 | 142,93 | 144,02 | 0,40% | 2.023,00 |
| 03.06.2022 | 140,08 | 145,33 | 139,93 | 143,45 | 2,45% | 530,00 |
| 02.06.2022 | 139,23 | 140,35 | 138,02 | 140,02 | 0,48% | 795,00 |
| 01.06.2022 | 142,77 | 144,05 | 138,35 | 139,35 | -2,33% | 1.712,00 |
| 31.05.2022 | 143,65 | 144,00 | 141,73 | 142,68 | -0,94% | 191,00 |
| 30.05.2022 | 143,73 | 144,90 | 142,48 | 144,02 | 0,54% | 1.361,00 |
| 27.05.2022 | 141,08 | 144,27 | 140,68 | 143,25 | 1,45% | 545,00 |
| 26.05.2022 | 139,83 | 141,40 | 139,40 | 141,20 | 0,77% | 40,00 |
| 25.05.2022 | 139,93 | 140,98 | 138,00 | 140,13 | 0,32% | 812,00 |
| 24.05.2022 | 140,08 | 140,58 | 138,45 | 139,68 | -0,68% | 482,00 |
| 23.05.2022 | 141,13 | 143,15 | 138,95 | 140,63 | 0,36% | 1.603,00 |
| 20.05.2022 | 143,75 | 145,27 | 138,93 | 140,13 | -2,16% | 3.670,00 |
| 19.05.2022 | 143,63 | 144,13 | 141,77 | 143,23 | -0,16% | 289,00 |
| 18.05.2022 | 146,93 | 147,43 | 143,25 | 143,45 | -2,43% | 251,00 |
| 17.05.2022 | 145,40 | 147,02 | 145,30 | 147,02 | 1,50% | 213,00 |
| 16.05.2022 | 143,88 | 145,75 | 142,33 | 144,85 | 0,40% | 457,00 |
| 13.05.2022 | 145,18 | 145,88 | 142,83 | 144,27 | 0,16% | 1.281,00 |
| 12.05.2022 | 141,52 | 144,85 | 141,52 | 144,05 | 1,35% | 447,00 |
| 11.05.2022 | 141,20 | 144,48 | 141,00 | 142,13 | 0,71% | 835,00 |
| 10.05.2022 | 138,20 | 142,40 | 138,08 | 141,13 | 2,39% | 2.990,00 |
| 09.05.2022 | 137,30 | 141,63 | 137,08 | 137,83 | -0,65% | 2.729,00 |
| 06.05.2022 | 138,05 | 140,15 | 137,40 | 138,73 | 0,00% | 847,00 |
| 05.05.2022 | 144,83 | 147,27 | 136,85 | 138,73 | -7,64% | 8.450,00 |
| 04.05.2022 | 147,13 | 151,80 | 146,38 | 150,20 | 2,06% | 2.096,00 |
| 03.05.2022 | 147,63 | 147,70 | 145,52 | 147,18 | 0,10% | 1.343,00 |
| 02.05.2022 | 147,73 | 148,88 | 140,90 | 147,02 | -0,47% | 1.167,00 |
| 29.04.2022 | 152,20 | 152,45 | 147,70 | 147,73 | -2,70% | 902,00 |
| 28.04.2022 | 147,30 | 152,60 | 147,23 | 151,83 | 3,56% | 271,00 |
| 27.04.2022 | 145,35 | 147,65 | 144,38 | 146,60 | 1,19% | 244,00 |
| 26.04.2022 | 147,02 | 148,65 | 144,83 | 144,88 | -1,33% | 890,00 |
| 25.04.2022 | 146,50 | 147,00 | 143,55 | 146,83 | -0,56% | 153,00 |
| 22.04.2022 | 149,50 | 149,50 | 146,68 | 147,65 | -1,25% | 947,00 |
| 21.04.2022 | 149,45 | 152,88 | 148,58 | 149,52 | 0,23% | 1.863,00 |
| 20.04.2022 | 145,43 | 149,38 | 144,23 | 149,18 | 2,60% | 469,00 |
| 19.04.2022 | 147,40 | 147,63 | 143,30 | 145,40 | -1,34% | 1.810,00 |
| 14.04.2022 | 146,95 | 147,95 | 144,68 | 147,38 | 0,51% | 1.086,00 |
| 13.04.2022 | 150,23 | 150,65 | 144,60 | 146,63 | -1,84% | 551,00 |
| 12.04.2022 | 149,08 | 150,45 | 147,10 | 149,38 | -0,02% | 986,00 |
| 11.04.2022 | 149,83 | 152,95 | 148,73 | 149,40 | -0,47% | 1.661,00 |
| 08.04.2022 | 147,55 | 151,00 | 147,52 | 150,10 | 1,75% | 1.842,00 |
| 07.04.2022 | 148,58 | 149,77 | 145,68 | 147,52 | -0,89% | 766,00 |
| 06.04.2022 | 149,50 | 151,65 | 146,55 | 148,85 | -0,40% | 836,00 |
| 05.04.2022 | 150,93 | 151,83 | 148,38 | 149,45 | -1,06% | 462,00 |
| 04.04.2022 | 153,73 | 154,95 | 149,83 | 151,05 | -1,32% | 1.157,00 |
| 01.04.2022 | 154,30 | 155,52 | 152,05 | 153,08 | -0,47% | 551,00 |
| 31.03.2022 | 154,23 | 155,88 | 153,50 | 153,80 | 0,10% | 335,00 |
| 30.03.2022 | 155,30 | 155,60 | 153,33 | 153,65 | -1,25% | 505,00 |
| 29.03.2022 | 152,45 | 155,75 | 152,00 | 155,60 | 2,47% | 2.832,00 |
| 28.03.2022 | 151,50 | 153,60 | 150,75 | 151,85 | 0,25% | 475,00 |
| 25.03.2022 | 151,52 | 152,13 | 147,83 | 151,48 | -0,10% | 1.163,00 |
| 24.03.2022 | 150,98 | 151,73 | 148,98 | 151,63 | 0,53% | 700,00 |