230,100€
-0,58%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
Ask:
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 231,65 | 233,60 | 229,65 | 230,50 | -0,41% | 31,00 |
| 15.04.2024 | 230,35 | 234,15 | 230,35 | 231,45 | 0,74% | 370,00 |
| 12.04.2024 | 231,85 | 232,60 | 229,10 | 229,75 | -0,91% | 441,00 |
| 11.04.2024 | 234,70 | 234,85 | 229,45 | 231,85 | -1,17% | 331,00 |
| 10.04.2024 | 232,35 | 234,75 | 228,75 | 234,60 | 0,92% | 823,00 |
| 09.04.2024 | 237,85 | 238,25 | 231,10 | 232,45 | -2,27% | 779,00 |
| 08.04.2024 | 239,65 | 240,30 | 237,65 | 237,85 | -0,75% | 1.223,00 |
| 05.04.2024 | 240,05 | 243,05 | 238,50 | 239,65 | -0,17% | 693,00 |
| 04.04.2024 | 247,45 | 249,15 | 238,55 | 240,05 | -3,03% | 1.009,00 |
| 03.04.2024 | 251,55 | 252,45 | 246,65 | 247,55 | -1,59% | 189,00 |
| 02.04.2024 | 254,35 | 255,60 | 249,90 | 251,55 | -1,10% | 738,00 |
| 28.03.2024 | 252,90 | 255,10 | 249,40 | 254,35 | 0,53% | 375,00 |
| 27.03.2024 | 250,95 | 254,40 | 250,90 | 253,00 | 0,82% | 285,00 |
| 26.03.2024 | 247,90 | 251,35 | 247,65 | 250,95 | 1,23% | 654,00 |
| 25.03.2024 | 247,70 | 248,35 | 245,35 | 247,90 | 0,08% | 578,00 |
| 22.03.2024 | 250,35 | 251,85 | 247,20 | 247,70 | -1,06% | 498,00 |
| 21.03.2024 | 255,15 | 256,55 | 247,70 | 250,35 | -1,94% | 945,00 |
| 20.03.2024 | 256,30 | 257,20 | 252,30 | 255,30 | -0,82% | 7.772,00 |
| 19.03.2024 | 244,90 | 258,00 | 244,90 | 257,40 | 5,28% | 16.993,00 |
| 18.03.2024 | 245,80 | 248,00 | 239,00 | 244,50 | -0,45% | 11.029,00 |
| 15.03.2024 | 240,30 | 245,60 | 239,70 | 245,60 | 2,04% | 6.149,00 |
| 14.03.2024 | 239,70 | 241,00 | 237,90 | 240,70 | 0,33% | 1.943,00 |
| 13.03.2024 | 241,50 | 242,90 | 238,90 | 239,90 | -0,33% | 4.137,00 |
| 12.03.2024 | 241,70 | 241,70 | 238,30 | 240,70 | 0,25% | 4.991,00 |
| 11.03.2024 | 238,40 | 240,80 | 236,50 | 240,10 | 0,42% | 3.612,00 |
| 08.03.2024 | 242,00 | 243,10 | 238,10 | 239,10 | -1,56% | 4.419,00 |
| 07.03.2024 | 239,30 | 242,90 | 239,30 | 242,90 | 1,33% | 3.841,00 |
| 06.03.2024 | 239,50 | 239,90 | 237,90 | 239,70 | 0,38% | 3.253,00 |
| 05.03.2024 | 235,60 | 239,90 | 235,60 | 238,80 | 1,06% | 5.630,00 |
| 04.03.2024 | 237,90 | 237,90 | 235,50 | 236,30 | -0,25% | 4.167,00 |
| 01.03.2024 | 237,70 | 238,90 | 236,40 | 236,90 | -0,59% | 4.480,00 |
| 29.02.2024 | 236,40 | 239,50 | 235,00 | 238,30 | 1,40% | 4.841,00 |
| 28.02.2024 | 233,70 | 236,10 | 233,30 | 235,00 | 1,16% | 4.735,00 |
| 27.02.2024 | 236,40 | 236,60 | 231,70 | 232,30 | -1,90% | 6.106,00 |
| 26.02.2024 | 236,00 | 237,70 | 235,10 | 236,80 | 0,30% | 3.569,00 |
| 23.02.2024 | 234,10 | 237,70 | 232,30 | 236,10 | 0,94% | 5.948,00 |
| 22.02.2024 | 232,10 | 234,70 | 232,10 | 233,90 | 1,12% | 8.134,00 |
| 21.02.2024 | 232,00 | 232,80 | 230,50 | 231,30 | -0,26% | 4.677,00 |
| 20.02.2024 | 227,60 | 231,90 | 227,40 | 231,90 | 1,93% | 3.033,00 |
| 19.02.2024 | 228,60 | 229,60 | 227,30 | 227,50 | -0,22% | 4.898,00 |
| 16.02.2024 | 231,10 | 233,20 | 228,00 | 228,00 | -1,72% | 6.146,00 |
| 15.02.2024 | 232,40 | 232,70 | 229,60 | 232,00 | -0,13% | 2.872,00 |
| 14.02.2024 | 232,40 | 233,20 | 230,20 | 232,30 | 0,09% | 4.774,00 |
| 13.02.2024 | 229,00 | 233,30 | 229,00 | 232,10 | 0,83% | 4.570,00 |
| 12.02.2024 | 227,50 | 230,50 | 225,60 | 230,20 | 1,37% | 4.408,00 |
| 09.02.2024 | 228,70 | 229,70 | 225,40 | 227,10 | -0,83% | 3.252,00 |
| 08.02.2024 | 231,10 | 231,40 | 228,00 | 229,00 | -0,91% | 3.108,00 |
| 07.02.2024 | 225,90 | 231,80 | 224,50 | 231,10 | 2,57% | 11.149,00 |
| 06.02.2024 | 225,50 | 228,00 | 221,10 | 225,30 | -0,13% | 9.382,00 |
| 05.02.2024 | 220,80 | 226,40 | 220,70 | 225,60 | 2,08% | 4.323,00 |
| 02.02.2024 | 221,40 | 222,40 | 219,10 | 221,00 | -0,14% | 4.608,00 |
| 01.02.2024 | 221,10 | 222,70 | 219,60 | 221,30 | -0,05% | 4.319,00 |
| 31.01.2024 | 222,00 | 224,20 | 221,30 | 221,40 | -0,27% | 1.870,00 |
| 30.01.2024 | 223,90 | 224,60 | 220,50 | 222,00 | -0,89% | 4.214,00 |
| 29.01.2024 | 222,50 | 224,70 | 222,40 | 224,00 | -0,40% | 2.983,00 |
| 26.01.2024 | 222,90 | 224,90 | 222,10 | 224,90 | 0,94% | 4.687,00 |
| 25.01.2024 | 226,20 | 227,40 | 222,50 | 222,80 | -1,94% | 5.907,00 |
| 24.01.2024 | 228,90 | 228,90 | 224,00 | 227,20 | 0,75% | 6.296,00 |
| 23.01.2024 | 230,00 | 231,60 | 224,20 | 225,50 | -1,49% | 5.102,00 |
| 22.01.2024 | 225,80 | 228,90 | 225,40 | 228,90 | 1,10% | 6.324,00 |
| 19.01.2024 | 226,30 | 227,70 | 224,60 | 226,40 | 0,44% | 6.371,00 |
| 18.01.2024 | 225,10 | 226,20 | 223,30 | 225,40 | -0,09% | 3.646,00 |
| 17.01.2024 | 221,40 | 225,60 | 221,10 | 225,60 | 1,62% | 5.251,00 |
| 16.01.2024 | 221,70 | 223,40 | 220,80 | 222,00 | -0,89% | 5.175,00 |
| 15.01.2024 | 223,70 | 225,10 | 222,50 | 224,00 | 0,04% | 7.159,00 |
| 12.01.2024 | 221,10 | 224,00 | 220,40 | 223,90 | 1,54% | 2.810,00 |
| 11.01.2024 | 223,10 | 224,80 | 219,40 | 220,50 | -1,17% | 3.819,00 |
| 10.01.2024 | 222,80 | 223,40 | 221,10 | 223,10 | -0,09% | 6.495,00 |
| 09.01.2024 | 225,40 | 226,20 | 222,20 | 223,30 | -0,84% | 6.214,00 |
| 08.01.2024 | 221,70 | 225,20 | 221,70 | 225,20 | 1,49% | 5.686,00 |
| 05.01.2024 | 221,30 | 223,00 | 220,00 | 221,90 | 0,27% | 6.173,00 |
| 04.01.2024 | 220,10 | 222,80 | 218,30 | 221,30 | 0,73% | 4.750,00 |
| 03.01.2024 | 216,70 | 221,00 | 216,20 | 219,70 | 1,43% | 10.598,00 |
| 02.01.2024 | 216,80 | 219,00 | 216,10 | 216,60 | 0,42% | 6.439,00 |
| 29.12.2023 | 215,00 | 216,40 | 215,00 | 215,70 | 0,37% | 2.096,00 |
| 28.12.2023 | 217,10 | 217,20 | 214,90 | 214,90 | -0,83% | 5.384,00 |
| 27.12.2023 | 217,20 | 217,90 | 215,40 | 216,70 | -0,32% | 4.471,00 |
| 22.12.2023 | 215,10 | 217,80 | 215,10 | 217,40 | 0,28% | 6.547,00 |
| 21.12.2023 | 214,80 | 218,10 | 214,80 | 216,80 | 0,70% | 5.982,00 |
| 20.12.2023 | 216,40 | 217,20 | 214,70 | 215,30 | -0,51% | 7.294,00 |
| 19.12.2023 | 215,20 | 216,50 | 213,70 | 216,40 | 0,19% | 7.341,00 |
| 18.12.2023 | 215,40 | 216,00 | 214,10 | 216,00 | 0,89% | 8.504,00 |
| 15.12.2023 | 216,70 | 219,10 | 213,30 | 214,10 | -1,11% | 16.944,00 |
| 14.12.2023 | 230,60 | 230,60 | 215,10 | 216,50 | -5,58% | 30.425,00 |
| 13.12.2023 | 224,20 | 230,00 | 224,20 | 229,30 | 2,23% | 11.311,00 |
| 12.12.2023 | 221,30 | 225,40 | 216,00 | 224,30 | 1,82% | 12.826,00 |
| 11.12.2023 | 218,70 | 221,20 | 217,60 | 220,30 | 0,78% | 6.670,00 |
| 08.12.2023 | 219,00 | 220,10 | 217,80 | 218,60 | -0,18% | 6.186,00 |
| 07.12.2023 | 218,90 | 221,10 | 218,30 | 219,00 | 0,27% | 7.215,00 |
| 06.12.2023 | 221,10 | 222,00 | 217,70 | 218,40 | -1,13% | 10.544,00 |
| 05.12.2023 | 220,90 | 222,40 | 219,50 | 220,90 | 0,18% | 3.935,00 |
| 04.12.2023 | 219,30 | 221,00 | 217,90 | 220,50 | 0,59% | 5.633,00 |
| 01.12.2023 | 219,40 | 220,40 | 217,80 | 219,20 | 0,09% | 4.904,00 |
| 30.11.2023 | 216,80 | 219,50 | 216,80 | 219,00 | 1,01% | 3.271,00 |
| 29.11.2023 | 219,30 | 219,30 | 215,80 | 216,80 | -0,87% | 4.108,00 |
| 28.11.2023 | 219,10 | 220,70 | 217,90 | 218,70 | -0,14% | 4.806,00 |
| 27.11.2023 | 216,70 | 219,60 | 216,10 | 219,00 | 1,06% | 5.554,00 |
| 24.11.2023 | 217,60 | 217,70 | 216,50 | 216,70 | 0,00% | 2.314,00 |
| 23.11.2023 | 217,00 | 218,10 | 216,20 | 216,70 | -0,51% | 5.583,00 |
| 22.11.2023 | 216,40 | 218,80 | 215,70 | 217,80 | 0,79% | 7.540,00 |