Börse:
153,400€
-0,81%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
152,900€
Ask:
153,900€
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 154,80 | 154,85 | 153,30 | 153,40 | -0,81% | 645,00 |
| 21.04.2021 | 152,95 | 154,68 | 151,95 | 154,65 | 1,14% | 626,00 |
| 20.04.2021 | 156,30 | 156,30 | 152,75 | 152,90 | -2,11% | 2.449,00 |
| 19.04.2021 | 157,33 | 157,63 | 155,48 | 156,20 | -0,90% | 461,00 |
| 16.04.2021 | 156,50 | 157,98 | 155,40 | 157,63 | 0,78% | 318,00 |
| 15.04.2021 | 157,95 | 158,00 | 155,98 | 156,40 | -0,86% | 548,00 |
| 14.04.2021 | 157,25 | 157,95 | 156,45 | 157,75 | 0,48% | 390,00 |
| 13.04.2021 | 157,85 | 157,90 | 156,02 | 157,00 | -0,46% | 417,00 |
| 12.04.2021 | 156,58 | 157,80 | 155,60 | 157,73 | 1,11% | 760,00 |
| 09.04.2021 | 155,52 | 156,55 | 154,83 | 156,00 | 0,31% | 140,00 |
| 08.04.2021 | 157,68 | 157,83 | 154,58 | 155,52 | -1,27% | 1.179,00 |
| 07.04.2021 | 156,63 | 157,88 | 155,68 | 157,52 | 0,27% | 1.610,00 |
| 06.04.2021 | 157,95 | 158,23 | 155,73 | 157,10 | -0,03% | 909,00 |
| 01.04.2021 | 156,45 | 157,30 | 155,08 | 157,15 | 0,42% | 724,00 |
| 31.03.2021 | 157,40 | 157,65 | 156,10 | 156,50 | -0,63% | 1.061,00 |
| 30.03.2021 | 155,65 | 157,60 | 155,55 | 157,50 | 1,38% | 400,00 |
| 29.03.2021 | 154,80 | 156,35 | 154,35 | 155,35 | 0,10% | 67,00 |
| 26.03.2021 | 153,95 | 155,65 | 152,90 | 155,20 | 0,78% | 210,00 |
| 25.03.2021 | 153,50 | 154,40 | 152,00 | 154,00 | 0,29% | 1.323,00 |
| 24.03.2021 | 153,90 | 154,75 | 152,65 | 153,55 | -0,29% | 177,00 |
| 23.03.2021 | 156,20 | 156,35 | 153,65 | 154,00 | -0,71% | 266,00 |
| 22.03.2021 | 155,70 | 156,05 | 153,50 | 155,10 | -0,32% | 1.355,00 |
| 19.03.2021 | 154,15 | 156,00 | 153,25 | 155,60 | 0,91% | 849,00 |
| 18.03.2021 | 154,10 | 155,25 | 152,75 | 154,20 | 0,33% | 2.603,00 |
| 17.03.2021 | 153,50 | 154,15 | 152,45 | 153,70 | 0,13% | 378,00 |
| 16.03.2021 | 152,50 | 153,50 | 151,75 | 153,50 | 0,66% | 322,00 |
| 15.03.2021 | 152,55 | 153,50 | 151,10 | 152,50 | -0,16% | 1.248,00 |
| 12.03.2021 | 151,85 | 152,95 | 149,75 | 152,75 | 0,39% | 1.879,00 |
| 11.03.2021 | 152,95 | 153,05 | 150,55 | 152,15 | 0,63% | 5.445,00 |
| 10.03.2021 | 149,15 | 151,80 | 149,15 | 151,20 | 1,10% | 1.390,00 |
| 09.03.2021 | 150,50 | 151,25 | 148,55 | 149,55 | -0,30% | 687,00 |
| 08.03.2021 | 146,40 | 151,30 | 146,40 | 150,00 | 2,11% | 4.054,00 |
| 05.03.2021 | 147,80 | 147,80 | 145,25 | 146,90 | -0,51% | 1.432,00 |
| 04.03.2021 | 146,95 | 148,80 | 146,45 | 147,65 | 0,34% | 820,00 |
| 03.03.2021 | 147,45 | 148,95 | 146,95 | 147,15 | 0,44% | 1.480,00 |
| 02.03.2021 | 144,25 | 147,80 | 143,45 | 146,50 | 1,56% | 1.031,00 |
| 01.03.2021 | 141,65 | 144,35 | 141,10 | 144,25 | 2,27% | 1.605,00 |
| 26.02.2021 | 141,75 | 143,35 | 140,10 | 141,05 | -0,77% | 2.755,00 |
| 25.02.2021 | 142,70 | 145,05 | 142,15 | 142,15 | -0,21% | 2.952,00 |
| 24.02.2021 | 141,30 | 142,60 | 0,00 | 142,45 | 0,78% | 746,00 |
| 23.02.2021 | 140,75 | 142,30 | 139,60 | 141,35 | 0,53% | 1.734,00 |
| 22.02.2021 | 140,40 | 141,65 | 138,45 | 140,60 | 0,11% | 850,00 |
| 19.02.2021 | 140,40 | 141,85 | 140,25 | 140,45 | 0,07% | 400,00 |
| 18.02.2021 | 140,70 | 141,60 | 140,05 | 140,35 | -0,60% | 205,00 |
| 17.02.2021 | 142,50 | 142,70 | 140,85 | 141,20 | -0,98% | 1.770,00 |
| 16.02.2021 | 143,65 | 143,65 | 142,20 | 142,60 | -0,90% | 677,00 |
| 15.02.2021 | 143,10 | 144,25 | 142,80 | 143,90 | 0,88% | 1.551,00 |
| 12.02.2021 | 141,65 | 143,15 | 140,05 | 142,65 | 0,56% | 1.662,00 |
| 11.02.2021 | 142,75 | 142,95 | 138,75 | 141,85 | 0,21% | 668,00 |
| 10.02.2021 | 140,45 | 141,90 | 138,95 | 141,55 | 1,11% | 1.060,00 |
| 09.02.2021 | 139,25 | 140,50 | 138,30 | 140,00 | 0,43% | 536,00 |
| 08.02.2021 | 139,00 | 140,20 | 138,05 | 139,40 | 0,58% | 943,00 |
| 05.02.2021 | 136,80 | 139,35 | 136,40 | 138,60 | 1,46% | 1.698,00 |
| 04.02.2021 | 135,10 | 138,05 | 133,20 | 136,60 | 2,51% | 1.694,00 |
| 03.02.2021 | 132,20 | 133,55 | 131,75 | 133,25 | 0,99% | 1.342,00 |
| 02.02.2021 | 130,30 | 131,95 | 128,80 | 131,95 | 1,34% | 1.208,00 |
| 01.02.2021 | 129,65 | 131,25 | 128,05 | 130,20 | 1,01% | 2.093,00 |
| 29.01.2021 | 129,90 | 130,50 | 0,00 | 128,90 | -1,53% | 2.143,00 |
| 28.01.2021 | 129,30 | 131,70 | 127,45 | 130,90 | 0,81% | 3.826,00 |
| 27.01.2021 | 132,30 | 132,60 | 128,95 | 129,85 | -2,26% | 1.318,00 |
| 26.01.2021 | 131,90 | 133,30 | 131,35 | 132,85 | -0,04% | 824,00 |
| 25.01.2021 | 134,60 | 135,45 | 131,45 | 132,90 | -0,82% | 3.148,00 |
| 22.01.2021 | 135,60 | 136,50 | 0,00 | 134,00 | -1,54% | 2.218,00 |
| 21.01.2021 | 137,55 | 138,40 | 135,25 | 136,10 | -1,05% | 984,00 |
| 20.01.2021 | 138,00 | 138,65 | 136,35 | 137,55 | -0,40% | 1.426,00 |
| 19.01.2021 | 136,50 | 138,40 | 136,20 | 138,10 | 1,36% | 1.694,00 |
| 18.01.2021 | 135,00 | 136,40 | 133,75 | 136,25 | 1,15% | 1.780,00 |
| 15.01.2021 | 135,05 | 135,95 | 133,45 | 134,70 | -0,59% | 1.240,00 |
| 14.01.2021 | 135,60 | 136,10 | 134,40 | 135,50 | 0,26% | 1.405,00 |
| 13.01.2021 | 136,45 | 136,45 | 133,65 | 135,15 | -0,92% | 795,00 |
| 12.01.2021 | 134,10 | 137,50 | 133,85 | 136,40 | 1,94% | 736,00 |
| 11.01.2021 | 134,55 | 135,70 | 132,85 | 133,80 | -1,18% | 1.078,00 |
| 08.01.2021 | 136,80 | 136,85 | 133,45 | 135,40 | -0,51% | 1.479,00 |
| 07.01.2021 | 136,50 | 137,35 | 134,95 | 136,10 | 0,26% | 1.772,00 |
| 06.01.2021 | 131,20 | 136,45 | 129,95 | 135,75 | 3,47% | 3.579,00 |
| 05.01.2021 | 132,00 | 132,60 | 128,35 | 131,20 | -0,30% | 1.881,00 |
| 04.01.2021 | 132,20 | 133,15 | 130,45 | 131,60 | -0,30% | 1.019,00 |
| 30.12.2020 | 132,45 | 132,75 | 131,80 | 132,00 | -0,15% | 447,00 |
| 29.12.2020 | 133,20 | 133,45 | 131,45 | 132,20 | -0,64% | 1.549,00 |
| 28.12.2020 | 131,95 | 133,05 | 130,90 | 133,05 | 1,26% | 3.489,00 |
| 23.12.2020 | 130,50 | 131,85 | 129,85 | 131,40 | 0,65% | 1.716,00 |
| 22.12.2020 | 130,05 | 130,85 | 128,75 | 130,55 | -0,27% | 1.441,00 |
| 21.12.2020 | 132,35 | 132,60 | 126,70 | 130,90 | -2,13% | 3.240,00 |
| 18.12.2020 | 134,35 | 134,45 | 132,95 | 133,75 | -0,67% | 572,00 |
| 17.12.2020 | 135,50 | 136,45 | 133,60 | 134,65 | -0,63% | 2.090,00 |
| 16.12.2020 | 134,35 | 135,60 | 133,55 | 135,50 | 0,78% | 364,00 |
| 15.12.2020 | 132,95 | 134,50 | 132,55 | 134,45 | 1,24% | 399,00 |
| 14.12.2020 | 133,55 | 133,60 | 131,60 | 132,80 | -0,26% | 1.601,00 |
| 11.12.2020 | 135,00 | 136,00 | 132,05 | 133,15 | -1,48% | 1.646,00 |
| 10.12.2020 | 135,30 | 135,95 | 133,85 | 135,15 | -0,70% | 859,00 |
| 09.12.2020 | 138,10 | 138,10 | 134,85 | 136,10 | -1,23% | 2.311,00 |
| 08.12.2020 | 137,55 | 138,40 | 136,25 | 137,80 | -0,14% | 257,00 |
| 07.12.2020 | 138,45 | 138,85 | 136,15 | 138,00 | -0,68% | 1.280,00 |
| 04.12.2020 | 139,10 | 139,25 | 137,90 | 138,95 | -0,14% | 639,00 |
| 03.12.2020 | 142,50 | 142,70 | 139,05 | 139,15 | -2,39% | 490,00 |
| 02.12.2020 | 142,60 | 146,20 | 141,95 | 142,55 | -0,21% | 2.399,00 |
| 01.12.2020 | 141,05 | 143,50 | 140,10 | 142,85 | 1,89% | 3.382,00 |
| 30.11.2020 | 139,30 | 141,85 | 138,00 | 140,20 | -0,21% | 1.063,00 |
| 27.11.2020 | 141,25 | 141,30 | 137,65 | 140,50 | -0,64% | 2.485,00 |
| 26.11.2020 | 141,80 | 142,10 | 139,95 | 141,40 | -0,18% | 530,00 |