Börse:
139,725€
-1,01%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
139,300€
Ask:
140,150€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 139,83 | 140,60 | 138,45 | 138,75 | -1,70% | - |
| 23.05.2022 | 140,95 | 143,20 | 138,90 | 141,15 | 1,51% | 140.423,00 |
| 20.05.2022 | 144,30 | 145,30 | 139,05 | 139,05 | -3,07% | 408.681,00 |
| 19.05.2022 | 143,70 | 144,05 | 141,80 | 143,45 | -0,90% | 106.644,00 |
| 18.05.2022 | 146,65 | 147,30 | 144,65 | 144,75 | -1,33% | 69.747,00 |
| 17.05.2022 | 145,90 | 146,80 | 145,30 | 146,70 | 1,14% | 98.005,00 |
| 16.05.2022 | 144,35 | 145,75 | 142,35 | 145,05 | 0,48% | 114.624,00 |
| 13.05.2022 | 145,00 | 145,75 | 142,85 | 144,35 | 0,07% | 167.412,00 |
| 12.05.2022 | 141,85 | 144,90 | 141,85 | 144,25 | 0,07% | 124.678,00 |
| 11.05.2022 | 141,60 | 144,15 | 140,95 | 144,15 | 2,52% | 141.654,00 |
| 10.05.2022 | 139,20 | 142,40 | 138,45 | 140,60 | 2,48% | 157.503,00 |
| 09.05.2022 | 138,30 | 141,55 | 137,20 | 137,20 | -0,97% | 103.271,00 |
| 06.05.2022 | 138,15 | 140,15 | 137,50 | 138,55 | 0,73% | 170.774,00 |
| 05.05.2022 | 146,65 | 147,20 | 136,80 | 137,55 | -6,97% | 236.083,00 |
| 04.05.2022 | 147,20 | 151,80 | 147,20 | 147,85 | 0,72% | 186.629,00 |
| 03.05.2022 | 146,55 | 147,70 | 145,50 | 146,80 | 0,65% | 139.844,00 |
| 02.05.2022 | 147,95 | 148,35 | 141,00 | 145,85 | -2,05% | 171.964,00 |
| 29.04.2022 | 152,10 | 152,30 | 148,10 | 148,90 | -1,33% | 148.010,00 |
| 28.04.2022 | 148,60 | 152,60 | 148,10 | 150,90 | 2,72% | 211.563,00 |
| 27.04.2022 | 146,40 | 147,60 | 144,35 | 146,90 | 0,34% | 166.505,00 |
| 26.04.2022 | 146,80 | 148,65 | 145,90 | 146,40 | 0,97% | 157.617,00 |
| 25.04.2022 | 144,10 | 145,85 | 143,55 | 145,00 | -1,23% | 176.339,00 |
| 22.04.2022 | 148,65 | 148,90 | 146,80 | 146,80 | -2,43% | 165.508,00 |
| 21.04.2022 | 148,85 | 152,90 | 148,65 | 150,45 | 1,11% | 152.307,00 |
| 20.04.2022 | 144,35 | 149,00 | 144,35 | 148,80 | 3,05% | 192.418,00 |
| 19.04.2022 | 147,25 | 147,25 | 143,30 | 144,40 | -1,84% | 148.044,00 |
| 14.04.2022 | 146,00 | 147,90 | 144,75 | 147,10 | 0,82% | 180.180,00 |
| 13.04.2022 | 148,95 | 149,05 | 144,65 | 145,90 | -2,67% | 119.416,00 |
| 12.04.2022 | 148,30 | 150,05 | 147,10 | 149,90 | -0,40% | 103.557,00 |
| 11.04.2022 | 150,15 | 153,00 | 150,05 | 150,50 | -0,23% | 104.197,00 |
| 08.04.2022 | 147,95 | 150,95 | 147,70 | 150,85 | 3,39% | 109.604,00 |
| 07.04.2022 | 148,85 | 149,75 | 145,75 | 145,90 | -1,82% | 138.938,00 |
| 06.04.2022 | 150,80 | 151,60 | 146,50 | 148,60 | -0,97% | 193.539,00 |
| 05.04.2022 | 149,60 | 151,75 | 148,45 | 150,05 | -0,07% | 153.322,00 |
| 04.04.2022 | 152,70 | 153,45 | 149,85 | 150,15 | -1,44% | 83.363,00 |
| 01.04.2022 | 154,50 | 155,50 | 152,35 | 152,35 | -1,30% | 90.180,00 |
| 31.03.2022 | 154,40 | 155,95 | 154,10 | 154,35 | 0,42% | 158.240,00 |
| 30.03.2022 | 153,65 | 155,55 | 153,40 | 153,70 | -0,71% | 142.220,00 |
| 29.03.2022 | 152,45 | 155,45 | 152,10 | 154,80 | 2,65% | 99.016,00 |
| 28.03.2022 | 151,10 | 153,75 | 150,80 | 150,80 | 0,07% | 127.339,00 |
| 25.03.2022 | 150,80 | 151,15 | 147,85 | 150,70 | 0,07% | 101.953,00 |
| 24.03.2022 | 150,60 | 151,65 | 149,00 | 150,60 | -0,23% | 118.584,00 |
| 23.03.2022 | 152,30 | 152,85 | 150,10 | 150,95 | -0,79% | 135.809,00 |
| 22.03.2022 | 150,00 | 154,00 | 150,00 | 152,15 | 2,05% | 203.689,00 |
| 21.03.2022 | 143,60 | 150,40 | 143,45 | 149,10 | 4,01% | 244.247,00 |
| 18.03.2022 | 149,80 | 151,20 | 143,35 | 143,35 | -4,50% | 1.377.268,00 |
| 17.03.2022 | 153,50 | 153,90 | 148,90 | 150,10 | -1,90% | 153.688,00 |
| 16.03.2022 | 155,40 | 155,90 | 152,40 | 153,00 | 0,72% | 169.277,00 |
| 15.03.2022 | 150,95 | 152,85 | 148,95 | 151,90 | 0,10% | 130.368,00 |
| 14.03.2022 | 151,10 | 153,00 | 150,00 | 151,75 | 2,88% | 144.222,00 |
| 11.03.2022 | 144,75 | 150,80 | 143,80 | 147,50 | 3,11% | 190.049,00 |
| 10.03.2022 | 148,60 | 149,35 | 143,05 | 143,05 | -5,70% | 235.432,00 |
| 09.03.2022 | 149,20 | 151,70 | 146,85 | 151,70 | 5,94% | 203.035,00 |
| 08.03.2022 | 136,55 | 146,50 | 136,00 | 143,20 | 3,54% | 234.822,00 |
| 07.03.2022 | 138,10 | 142,35 | 134,65 | 138,30 | -2,81% | 305.121,00 |
| 04.03.2022 | 151,20 | 151,25 | 140,90 | 142,30 | -6,99% | 329.056,00 |
| 03.03.2022 | 157,45 | 158,25 | 152,80 | 153,00 | -2,58% | 130.326,00 |
| 02.03.2022 | 155,65 | 158,75 | 152,25 | 157,05 | -0,44% | 202.302,00 |
| 01.03.2022 | 164,50 | 165,65 | 157,75 | 157,75 | -4,28% | 184.702,00 |
| 28.02.2022 | 164,20 | 165,85 | 162,00 | 164,80 | -1,55% | 155.740,00 |
| 25.02.2022 | 162,50 | 167,40 | 160,65 | 167,40 | 3,91% | 152.379,00 |
| 24.02.2022 | 164,10 | 167,80 | 159,80 | 161,10 | -4,73% | 230.351,00 |
| 23.02.2022 | 170,85 | 172,50 | 168,75 | 169,10 | -1,08% | 99.083,00 |
| 22.02.2022 | 166,20 | 171,90 | 166,20 | 170,95 | -0,12% | 118.639,00 |
| 21.02.2022 | 173,60 | 176,15 | 169,70 | 171,15 | -1,13% | 134.979,00 |
| 18.02.2022 | 174,75 | 175,60 | 172,90 | 173,10 | -0,86% | 84.821,00 |
| 17.02.2022 | 175,80 | 175,95 | 173,15 | 174,60 | -0,82% | 92.678,00 |
| 16.02.2022 | 174,55 | 176,95 | 174,10 | 176,05 | 1,00% | 82.997,00 |
| 15.02.2022 | 171,15 | 174,65 | 170,25 | 174,30 | 1,51% | 88.216,00 |
| 14.02.2022 | 171,20 | 172,30 | 167,25 | 171,70 | -1,49% | 144.467,00 |
| 11.02.2022 | 169,65 | 174,75 | 169,10 | 174,30 | 1,99% | 129.283,00 |
| 10.02.2022 | 172,95 | 174,00 | 170,30 | 170,90 | 0,06% | 196.277,00 |
| 09.02.2022 | 171,00 | 172,85 | 169,70 | 170,80 | 0,35% | 103.442,00 |
| 08.02.2022 | 165,75 | 170,60 | 164,75 | 170,20 | 2,93% | 160.762,00 |
| 07.02.2022 | 166,75 | 167,45 | 163,35 | 165,35 | 0,12% | 142.691,00 |
| 04.02.2022 | 172,90 | 173,20 | 164,75 | 165,15 | -4,15% | 214.666,00 |
| 03.02.2022 | 180,60 | 181,30 | 170,85 | 172,30 | -4,78% | 204.457,00 |
| 02.02.2022 | 179,55 | 181,70 | 179,35 | 180,95 | 1,09% | 104.235,00 |
| 01.02.2022 | 179,10 | 181,20 | 178,50 | 179,00 | 0,56% | 81.795,00 |
| 31.01.2022 | 179,90 | 180,10 | 176,15 | 178,00 | 0,03% | 130.484,00 |
| 28.01.2022 | 176,70 | 179,40 | 176,00 | 177,95 | 0,51% | 134.784,00 |
| 27.01.2022 | 171,60 | 177,50 | 171,00 | 177,05 | 2,19% | 146.769,00 |
| 26.01.2022 | 168,95 | 173,65 | 168,95 | 173,25 | 3,46% | 106.212,00 |
| 25.01.2022 | 165,55 | 168,15 | 163,75 | 167,45 | 2,17% | 134.122,00 |
| 24.01.2022 | 166,90 | 169,85 | 162,35 | 163,90 | -3,42% | 141.075,00 |
| 21.01.2022 | 169,75 | 171,15 | 168,65 | 169,70 | -1,42% | 83.869,00 |
| 20.01.2022 | 173,10 | 174,15 | 169,05 | 172,15 | -0,72% | 108.969,00 |
| 19.01.2022 | 174,00 | 174,85 | 173,00 | 173,40 | -0,54% | 104.028,00 |
| 18.01.2022 | 175,15 | 175,40 | 174,15 | 174,35 | -0,77% | 84.571,00 |
| 17.01.2022 | 177,00 | 177,85 | 175,60 | 175,70 | -0,23% | 80.626,00 |
| 14.01.2022 | 174,60 | 176,55 | 173,55 | 176,10 | -0,09% | 65.300,00 |
| 13.01.2022 | 177,95 | 178,80 | 175,95 | 176,25 | -0,93% | 86.071,00 |
| 12.01.2022 | 176,55 | 178,45 | 175,15 | 177,90 | 1,28% | 104.533,00 |
| 11.01.2022 | 175,00 | 176,35 | 174,50 | 175,65 | 0,75% | 77.512,00 |
| 10.01.2022 | 173,80 | 175,00 | 172,25 | 174,35 | 0,90% | 74.179,00 |
| 07.01.2022 | 172,30 | 173,55 | 171,65 | 172,80 | 0,35% | 58.243,00 |
| 06.01.2022 | 170,95 | 173,25 | 170,20 | 172,20 | -0,20% | 83.249,00 |
| 05.01.2022 | 171,85 | 173,00 | 171,55 | 172,55 | 0,52% | 65.145,00 |
| 04.01.2022 | 170,70 | 172,00 | 169,05 | 171,65 | 1,12% | 109.000,00 |
| 03.01.2022 | 165,50 | 169,90 | 164,50 | 169,75 | 1,56% | 84.067,00 |