Börse:
138,350€
-0,54%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
138,200€
Ask:
138,500€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2020 | 138,95 | 138,95 | 138,55 | 138,55 | -0,40% | 329,00 |
| 03.12.2020 | 142,10 | 143,20 | 139,10 | 139,10 | -2,11% | 6.622,00 |
| 02.12.2020 | 144,50 | 146,00 | 142,10 | 142,10 | -0,63% | 9.413,00 |
| 01.12.2020 | 140,50 | 144,00 | 140,50 | 143,00 | 2,29% | 13.677,00 |
| 30.11.2020 | 139,10 | 141,90 | 138,10 | 139,80 | -0,78% | 6.134,00 |
| 27.11.2020 | 141,40 | 141,70 | 137,70 | 140,90 | -0,42% | 8.992,00 |
| 26.11.2020 | 142,20 | 142,20 | 140,00 | 141,50 | -0,28% | 6.780,00 |
| 25.11.2020 | 144,40 | 145,00 | 139,60 | 141,90 | -1,66% | 10.733,00 |
| 24.11.2020 | 144,90 | 145,40 | 143,40 | 144,30 | 0,00% | 8.030,00 |
| 23.11.2020 | 147,00 | 147,20 | 143,90 | 144,30 | -1,50% | 5.455,00 |
| 20.11.2020 | 145,60 | 146,60 | 143,30 | 146,50 | 0,62% | 4.655,00 |
| 19.11.2020 | 146,00 | 146,90 | 143,50 | 145,60 | -1,22% | 5.144,00 |
| 18.11.2020 | 147,40 | 149,00 | 147,00 | 147,40 | -0,14% | 3.531,00 |
| 17.11.2020 | 148,10 | 148,10 | 146,20 | 147,60 | -0,14% | 4.929,00 |
| 16.11.2020 | 148,00 | 148,60 | 145,40 | 147,80 | 0,75% | 4.886,00 |
| 13.11.2020 | 143,50 | 148,00 | 142,30 | 146,70 | 2,95% | 4.837,00 |
| 12.11.2020 | 144,10 | 145,00 | 141,60 | 142,50 | -2,20% | 10.536,00 |
| 11.11.2020 | 150,50 | 150,70 | 144,20 | 145,70 | -2,41% | 9.783,00 |
| 10.11.2020 | 139,90 | 151,10 | 139,70 | 149,30 | 6,72% | 15.698,00 |
| 09.11.2020 | 132,20 | 142,10 | 130,10 | 139,90 | 7,53% | 29.302,00 |
| 06.11.2020 | 130,60 | 131,40 | 128,80 | 130,10 | -0,76% | 7.864,00 |
| 05.11.2020 | 133,00 | 135,00 | 130,10 | 131,10 | -2,02% | 9.580,00 |
| 04.11.2020 | 132,70 | 135,00 | 128,00 | 133,80 | 0,83% | 10.381,00 |
| 03.11.2020 | 128,50 | 132,70 | 127,60 | 132,70 | 4,24% | 6.648,00 |
| 02.11.2020 | 125,90 | 128,70 | 125,30 | 127,30 | 1,60% | 4.574,00 |
| 30.10.2020 | 122,70 | 125,30 | 122,70 | 125,30 | 0,40% | 5.959,00 |
| 29.10.2020 | 125,00 | 125,50 | 122,50 | 124,80 | 0,00% | 6.427,00 |
| 28.10.2020 | 124,00 | 125,30 | 120,70 | 124,80 | -0,16% | 13.933,00 |
| 27.10.2020 | 127,80 | 127,90 | 124,10 | 125,00 | -1,50% | 7.182,00 |
| 26.10.2020 | 129,60 | 129,80 | 125,90 | 126,90 | -2,53% | 5.204,00 |
| 23.10.2020 | 129,50 | 130,60 | 128,90 | 130,20 | 0,23% | 3.090,00 |
| 22.10.2020 | 127,40 | 129,90 | 126,30 | 129,90 | 0,93% | 7.194,00 |
| 21.10.2020 | 129,60 | 129,90 | 126,40 | 128,70 | -0,08% | 4.392,00 |
| 20.10.2020 | 128,50 | 130,40 | 127,80 | 128,80 | 0,23% | 6.843,00 |
| 19.10.2020 | 128,70 | 130,70 | 127,60 | 128,50 | 0,08% | 5.207,00 |
| 16.10.2020 | 129,10 | 129,60 | 126,90 | 128,40 | -0,39% | 7.920,00 |
| 15.10.2020 | 130,10 | 130,10 | 127,10 | 128,90 | -1,07% | 9.066,00 |
| 14.10.2020 | 130,70 | 131,90 | 129,70 | 130,30 | -0,46% | 8.547,00 |
| 13.10.2020 | 133,40 | 133,50 | 130,40 | 130,90 | -1,80% | 9.106,00 |
| 12.10.2020 | 133,10 | 133,70 | 132,40 | 133,30 | 0,68% | 6.445,00 |
| 09.10.2020 | 136,00 | 136,00 | 131,70 | 132,40 | -2,50% | 5.494,00 |
| 08.10.2020 | 134,50 | 135,90 | 133,30 | 135,80 | 1,49% | 6.213,00 |
| 07.10.2020 | 135,30 | 136,30 | 132,40 | 133,80 | -1,11% | 5.526,00 |
| 06.10.2020 | 139,90 | 139,90 | 134,70 | 135,30 | -3,43% | 4.679,00 |
| 05.10.2020 | 134,60 | 140,10 | 134,30 | 140,10 | 4,24% | 6.094,00 |
| 02.10.2020 | 131,00 | 134,50 | 130,10 | 134,40 | 2,21% | 6.477,00 |
| 01.10.2020 | 132,50 | 133,50 | 131,20 | 131,50 | -0,53% | 4.361,00 |
| 30.09.2020 | 129,50 | 134,00 | 129,50 | 132,20 | 0,92% | 3.127,00 |
| 29.09.2020 | 132,60 | 132,70 | 129,00 | 131,00 | -1,50% | 5.630,00 |
| 28.09.2020 | 129,90 | 133,00 | 129,60 | 133,00 | 2,47% | 5.793,00 |
| 25.09.2020 | 127,60 | 129,80 | 125,60 | 129,80 | 2,04% | 4.008,00 |
| 24.09.2020 | 126,40 | 128,80 | 125,70 | 127,20 | 0,55% | 7.838,00 |
| 23.09.2020 | 128,60 | 129,70 | 126,40 | 126,50 | -1,63% | 5.343,00 |
| 22.09.2020 | 127,80 | 128,70 | 126,60 | 128,60 | 0,00% | 9.042,00 |
| 21.09.2020 | 132,00 | 132,00 | 125,80 | 128,60 | -3,31% | 13.167,00 |
| 18.09.2020 | 135,10 | 135,10 | 131,90 | 133,00 | -1,92% | 8.894,00 |
| 17.09.2020 | 137,00 | 137,00 | 133,00 | 135,60 | -1,74% | 18.519,00 |
| 16.09.2020 | 140,40 | 140,60 | 137,50 | 138,00 | -1,50% | 9.309,00 |
| 15.09.2020 | 142,30 | 142,40 | 139,90 | 140,10 | -1,27% | 8.381,00 |
| 14.09.2020 | 144,50 | 145,00 | 141,90 | 141,90 | -1,11% | 3.860,00 |
| 11.09.2020 | 144,50 | 145,90 | 142,20 | 143,50 | -0,14% | 4.905,00 |
| 10.09.2020 | 146,40 | 147,00 | 142,70 | 143,70 | -2,18% | 2.076,00 |
| 09.09.2020 | 142,80 | 148,70 | 142,30 | 146,90 | 3,23% | 9.409,00 |
| 08.09.2020 | 142,90 | 144,20 | 142,00 | 142,30 | -0,70% | 3.678,00 |
| 07.09.2020 | 142,30 | 144,00 | 142,10 | 143,30 | 0,92% | 5.469,00 |
| 04.09.2020 | 145,00 | 145,00 | 140,50 | 142,00 | -1,93% | 6.217,00 |
| 03.09.2020 | 147,30 | 148,30 | 143,00 | 144,80 | -2,10% | 5.711,00 |
| 02.09.2020 | 143,00 | 147,90 | 143,00 | 147,90 | 2,92% | 7.812,00 |
| 01.09.2020 | 143,10 | 143,90 | 141,90 | 143,70 | 0,35% | 3.141,00 |
| 31.08.2020 | 145,90 | 145,90 | 142,70 | 143,20 | -0,76% | 6.354,00 |
| 28.08.2020 | 143,40 | 146,20 | 143,30 | 144,30 | 0,63% | 1.713,00 |
| 27.08.2020 | 144,40 | 144,40 | 142,90 | 143,40 | -1,38% | 4.923,00 |
| 26.08.2020 | 144,60 | 145,40 | 143,00 | 145,40 | 0,00% | 3.213,00 |
| 25.08.2020 | 144,50 | 145,60 | 143,50 | 145,40 | 0,48% | 3.329,00 |
| 24.08.2020 | 142,50 | 144,70 | 142,40 | 144,70 | 1,83% | 3.396,00 |
| 21.08.2020 | 142,40 | 142,70 | 141,10 | 142,10 | 0,07% | 1.668,00 |
| 20.08.2020 | 142,30 | 142,70 | 141,50 | 142,00 | -0,91% | 2.366,00 |
| 19.08.2020 | 141,10 | 144,20 | 141,10 | 143,30 | 1,06% | 2.001,00 |
| 18.08.2020 | 141,00 | 143,00 | 139,90 | 141,80 | 0,71% | 2.310,00 |
| 17.08.2020 | 142,10 | 142,50 | 140,80 | 140,80 | -1,47% | 2.876,00 |
| 14.08.2020 | 141,90 | 143,10 | 141,00 | 142,90 | 0,00% | 3.391,00 |
| 13.08.2020 | 144,00 | 144,80 | 141,80 | 142,90 | -0,83% | 3.074,00 |
| 12.08.2020 | 140,70 | 145,00 | 140,70 | 144,10 | 2,13% | 4.199,00 |
| 11.08.2020 | 140,00 | 142,10 | 140,00 | 141,10 | 0,28% | 5.869,00 |
| 10.08.2020 | 139,80 | 140,90 | 138,60 | 140,70 | 0,79% | 3.522,00 |
| 07.08.2020 | 138,10 | 139,60 | 136,70 | 139,60 | 0,22% | 4.610,00 |
| 06.08.2020 | 141,10 | 142,00 | 137,10 | 139,30 | -0,85% | 8.923,00 |
| 05.08.2020 | 141,90 | 144,30 | 139,70 | 140,50 | -2,63% | 10.694,00 |
| 04.08.2020 | 147,90 | 148,70 | 144,00 | 144,30 | -2,17% | 3.446,00 |
| 03.08.2020 | 143,60 | 147,90 | 142,50 | 147,50 | 3,44% | 3.715,00 |
| 31.07.2020 | 142,90 | 147,50 | 142,20 | 142,60 | -2,19% | 5.231,00 |
| 30.07.2020 | 150,50 | 150,50 | 140,90 | 145,80 | -2,80% | 14.246,00 |
| 29.07.2020 | 149,50 | 151,10 | 148,90 | 150,00 | 0,47% | 2.073,00 |
| 28.07.2020 | 150,70 | 151,10 | 149,00 | 149,30 | -0,13% | 2.783,00 |
| 27.07.2020 | 150,50 | 151,10 | 149,30 | 149,50 | -0,66% | 4.896,00 |
| 24.07.2020 | 152,60 | 152,70 | 150,40 | 150,50 | -1,57% | 6.322,00 |
| 23.07.2020 | 156,30 | 156,30 | 151,10 | 152,90 | -2,80% | 5.202,00 |
| 22.07.2020 | 157,30 | 158,10 | 156,30 | 157,30 | -0,44% | 2.975,00 |
| 21.07.2020 | 158,20 | 159,70 | 157,20 | 158,00 | 0,51% | 4.996,00 |
| 20.07.2020 | 155,90 | 157,70 | 152,90 | 157,20 | 0,58% | 3.437,00 |