Börse:
157,275€
0,19%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
156,800€
Ask:
157,750€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2021 | 157,05 | 157,65 | 156,58 | 157,33 | 0,22% | 5.206,00 |
| 13.04.2021 | 157,93 | 158,15 | 156,02 | 156,98 | -0,60% | 3.795,00 |
| 12.04.2021 | 157,13 | 157,95 | 155,90 | 157,93 | 1,30% | 6.808,00 |
| 09.04.2021 | 155,43 | 156,52 | 154,88 | 155,90 | 0,13% | 2.996,00 |
| 08.04.2021 | 157,35 | 157,60 | 154,63 | 155,70 | -1,05% | 8.355,00 |
| 07.04.2021 | 156,45 | 157,88 | 155,73 | 157,35 | 0,30% | 9.108,00 |
| 06.04.2021 | 157,77 | 158,23 | 155,58 | 156,88 | -0,06% | 11.035,00 |
| 01.04.2021 | 156,43 | 157,33 | 155,08 | 156,98 | 0,27% | 3.617,00 |
| 31.03.2021 | 157,55 | 157,75 | 156,10 | 156,55 | -0,76% | 9.710,00 |
| 30.03.2021 | 155,55 | 157,90 | 155,40 | 157,75 | 1,68% | 6.383,00 |
| 29.03.2021 | 154,95 | 156,35 | 154,45 | 155,15 | -0,06% | 5.404,00 |
| 26.03.2021 | 153,90 | 155,75 | 152,90 | 155,25 | 0,78% | 6.115,00 |
| 25.03.2021 | 153,55 | 154,45 | 151,95 | 154,05 | 0,33% | 3.970,00 |
| 24.03.2021 | 154,20 | 154,75 | 152,65 | 153,55 | -0,26% | 4.182,00 |
| 23.03.2021 | 156,35 | 156,50 | 153,65 | 153,95 | -0,71% | 6.380,00 |
| 22.03.2021 | 155,55 | 156,05 | 153,50 | 155,05 | -0,32% | 10.594,00 |
| 19.03.2021 | 154,05 | 155,85 | 153,35 | 155,55 | 0,88% | 7.948,00 |
| 18.03.2021 | 153,65 | 155,05 | 152,75 | 154,20 | 0,36% | 9.763,00 |
| 17.03.2021 | 153,35 | 154,15 | 152,45 | 153,65 | 0,20% | 5.862,00 |
| 16.03.2021 | 152,30 | 153,35 | 151,75 | 153,35 | 0,66% | 5.328,00 |
| 15.03.2021 | 153,70 | 153,70 | 151,15 | 152,35 | -0,36% | 7.428,00 |
| 12.03.2021 | 151,70 | 153,10 | 149,75 | 152,90 | 0,66% | 7.147,00 |
| 11.03.2021 | 151,75 | 153,05 | 150,70 | 151,90 | 0,50% | 13.177,00 |
| 10.03.2021 | 149,50 | 151,80 | 149,15 | 151,15 | 1,10% | 8.507,00 |
| 09.03.2021 | 150,50 | 151,25 | 148,00 | 149,50 | -0,43% | 21.374,00 |
| 08.03.2021 | 147,35 | 151,15 | 147,05 | 150,15 | 2,18% | 17.780,00 |
| 05.03.2021 | 147,60 | 147,70 | 145,35 | 146,95 | -0,41% | 14.509,00 |
| 04.03.2021 | 147,30 | 148,90 | 146,60 | 147,55 | 0,17% | 11.823,00 |
| 03.03.2021 | 147,70 | 148,95 | 147,05 | 147,30 | 0,37% | 11.873,00 |
| 02.03.2021 | 144,10 | 147,70 | 143,50 | 146,75 | 1,80% | 16.178,00 |
| 01.03.2021 | 142,05 | 144,25 | 141,20 | 144,15 | 2,31% | 19.366,00 |
| 26.02.2021 | 142,45 | 143,25 | 140,15 | 140,90 | -1,02% | 11.067,00 |
| 25.02.2021 | 142,50 | 145,05 | 142,15 | 142,35 | 0,07% | 14.935,00 |
| 24.02.2021 | 141,00 | 142,45 | 140,35 | 142,25 | 0,85% | 5.161,00 |
| 23.02.2021 | 141,00 | 142,30 | 139,60 | 141,05 | 0,07% | 7.079,00 |
| 22.02.2021 | 140,45 | 141,65 | 138,65 | 140,95 | 0,39% | 8.237,00 |
| 19.02.2021 | 140,70 | 141,95 | 140,25 | 140,40 | 0,11% | 11.061,00 |
| 18.02.2021 | 141,25 | 141,50 | 140,10 | 140,25 | -0,64% | 9.829,00 |
| 17.02.2021 | 142,50 | 142,55 | 140,75 | 141,15 | -0,84% | 10.845,00 |
| 16.02.2021 | 143,60 | 143,70 | 142,25 | 142,35 | -1,11% | 9.353,00 |
| 15.02.2021 | 143,85 | 144,50 | 142,85 | 143,95 | 1,05% | 12.775,00 |
| 12.02.2021 | 142,10 | 143,05 | 140,00 | 142,45 | 0,46% | 12.716,00 |
| 11.02.2021 | 142,60 | 142,80 | 138,95 | 141,80 | 0,25% | 11.041,00 |
| 10.02.2021 | 140,35 | 142,45 | 139,15 | 141,45 | 1,07% | 21.034,00 |
| 09.02.2021 | 139,40 | 140,65 | 138,40 | 139,95 | 0,50% | 10.521,00 |
| 08.02.2021 | 139,25 | 140,10 | 138,15 | 139,25 | 0,69% | 16.191,00 |
| 05.02.2021 | 137,20 | 139,30 | 136,30 | 138,30 | 1,17% | 16.237,00 |
| 04.02.2021 | 133,60 | 137,95 | 133,30 | 136,70 | 2,47% | 18.367,00 |
| 03.02.2021 | 132,20 | 133,60 | 131,80 | 133,40 | 1,52% | 12.277,00 |
| 02.02.2021 | 130,50 | 131,80 | 129,00 | 131,40 | 0,61% | 16.749,00 |
| 01.02.2021 | 131,20 | 131,70 | 128,20 | 130,60 | 1,08% | 19.871,00 |
| 29.01.2021 | 130,10 | 130,60 | 127,50 | 129,20 | -1,75% | 22.224,00 |
| 28.01.2021 | 129,10 | 131,90 | 127,60 | 131,50 | 1,54% | 22.140,00 |
| 27.01.2021 | 132,50 | 132,70 | 129,10 | 129,50 | -2,12% | 23.935,00 |
| 26.01.2021 | 132,00 | 133,50 | 131,60 | 132,30 | -0,53% | 10.279,00 |
| 25.01.2021 | 134,70 | 135,30 | 131,60 | 133,00 | -0,75% | 20.025,00 |
| 22.01.2021 | 135,90 | 136,80 | 132,70 | 134,00 | -1,62% | 17.718,00 |
| 21.01.2021 | 138,40 | 138,40 | 135,20 | 136,20 | -1,09% | 13.565,00 |
| 20.01.2021 | 138,00 | 138,60 | 136,40 | 137,70 | -0,51% | 13.684,00 |
| 19.01.2021 | 136,20 | 138,60 | 136,10 | 138,40 | 1,54% | 13.470,00 |
| 18.01.2021 | 135,40 | 136,30 | 133,70 | 136,30 | 1,26% | 8.628,00 |
| 15.01.2021 | 135,10 | 136,20 | 133,70 | 134,60 | -0,88% | 14.470,00 |
| 14.01.2021 | 135,60 | 136,00 | 134,50 | 135,80 | 0,22% | 9.385,00 |
| 13.01.2021 | 135,50 | 136,50 | 133,70 | 135,50 | -1,09% | 13.542,00 |
| 12.01.2021 | 133,60 | 137,70 | 133,60 | 137,00 | 2,47% | 12.592,00 |
| 11.01.2021 | 135,10 | 135,40 | 132,90 | 133,70 | -1,26% | 8.605,00 |
| 08.01.2021 | 137,00 | 137,00 | 133,60 | 135,40 | -0,22% | 14.344,00 |
| 07.01.2021 | 136,80 | 137,50 | 135,00 | 135,70 | -0,22% | 13.565,00 |
| 06.01.2021 | 130,90 | 136,40 | 130,00 | 136,00 | 3,82% | 17.546,00 |
| 05.01.2021 | 133,00 | 133,00 | 128,30 | 131,00 | -0,83% | 40.909,00 |
| 04.01.2021 | 131,80 | 133,20 | 130,50 | 132,10 | 0,23% | 15.877,00 |
| 30.12.2020 | 132,60 | 132,70 | 131,70 | 131,80 | -0,68% | 4.869,00 |
| 29.12.2020 | 132,50 | 133,80 | 131,70 | 132,70 | -0,38% | 12.674,00 |
| 28.12.2020 | 132,00 | 133,20 | 130,90 | 133,20 | 1,14% | 16.142,00 |
| 23.12.2020 | 130,70 | 131,90 | 130,00 | 131,70 | 0,77% | 10.378,00 |
| 22.12.2020 | 129,50 | 130,90 | 128,80 | 130,70 | -0,46% | 10.422,00 |
| 21.12.2020 | 132,60 | 132,60 | 126,80 | 131,30 | -1,87% | 23.598,00 |
| 18.12.2020 | 133,90 | 134,30 | 132,90 | 133,80 | -0,82% | 9.883,00 |
| 17.12.2020 | 135,60 | 136,90 | 133,60 | 134,90 | -0,74% | 11.612,00 |
| 16.12.2020 | 134,70 | 135,90 | 133,80 | 135,90 | 0,74% | 9.344,00 |
| 15.12.2020 | 133,20 | 134,90 | 132,60 | 134,90 | 1,28% | 8.366,00 |
| 14.12.2020 | 132,50 | 133,40 | 131,20 | 133,20 | 0,38% | 10.965,00 |
| 11.12.2020 | 136,00 | 136,00 | 132,30 | 132,70 | -1,99% | 18.102,00 |
| 10.12.2020 | 135,30 | 136,60 | 133,90 | 135,40 | -0,29% | 14.369,00 |
| 09.12.2020 | 137,90 | 138,10 | 134,90 | 135,80 | -1,74% | 15.127,00 |
| 08.12.2020 | 137,60 | 138,30 | 136,30 | 138,20 | 0,00% | 6.097,00 |
| 07.12.2020 | 138,90 | 138,90 | 136,10 | 138,20 | -0,43% | 15.375,00 |
| 04.12.2020 | 139,30 | 139,30 | 138,00 | 138,80 | -0,22% | 8.964,00 |
| 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 |