Börse:
161,150€
-0,06%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
161,100€
Ask:
161,200€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2021 | 161,00 | 161,60 | 159,85 | 161,25 | 0,44% | 116.860,00 |
| 15.09.2021 | 161,30 | 162,00 | 160,50 | 160,55 | -0,50% | 117.817,00 |
| 14.09.2021 | 159,70 | 162,00 | 159,35 | 161,35 | 0,81% | 135.264,00 |
| 13.09.2021 | 157,80 | 160,50 | 157,80 | 160,05 | 1,62% | 118.869,00 |
| 10.09.2021 | 159,40 | 160,45 | 157,10 | 157,50 | -1,38% | 215.038,00 |
| 09.09.2021 | 156,60 | 160,25 | 156,00 | 159,70 | 1,40% | 140.689,00 |
| 08.09.2021 | 155,75 | 158,20 | 155,10 | 157,50 | 0,38% | 146.735,00 |
| 07.09.2021 | 155,80 | 158,10 | 155,30 | 156,90 | 0,71% | 126.538,00 |
| 06.09.2021 | 154,80 | 156,70 | 154,45 | 155,80 | 0,81% | 85.423,00 |
| 03.09.2021 | 154,80 | 155,55 | 153,60 | 154,55 | -0,23% | 117.759,00 |
| 02.09.2021 | 156,15 | 157,60 | 154,85 | 154,90 | -0,99% | 67.368,00 |
| 01.09.2021 | 156,45 | 158,00 | 155,75 | 156,45 | 0,32% | 138.662,00 |
| 31.08.2021 | 155,10 | 156,25 | 154,40 | 155,95 | 0,52% | 156.194,00 |
| 30.08.2021 | 156,15 | 156,15 | 154,75 | 155,15 | -0,64% | 47.041,00 |
| 27.08.2021 | 156,20 | 156,30 | 155,60 | 156,15 | 0,10% | 41.153,00 |
| 26.08.2021 | 155,95 | 156,80 | 155,40 | 156,00 | -0,06% | 48.467,00 |
| 25.08.2021 | 156,60 | 156,90 | 155,55 | 156,10 | -0,22% | 63.975,00 |
| 24.08.2021 | 157,55 | 157,65 | 156,20 | 156,45 | -0,32% | 72.348,00 |
| 23.08.2021 | 158,00 | 158,45 | 156,55 | 156,95 | 0,06% | 46.014,00 |
| 20.08.2021 | 156,55 | 157,25 | 155,85 | 156,85 | 0,19% | 72.663,00 |
| 19.08.2021 | 155,95 | 157,35 | 155,25 | 156,55 | -0,82% | 82.799,00 |
| 18.08.2021 | 156,00 | 158,05 | 155,55 | 157,85 | 0,93% | 79.246,00 |
| 17.08.2021 | 155,05 | 156,40 | 154,90 | 156,40 | 0,68% | 72.767,00 |
| 16.08.2021 | 154,35 | 155,35 | 153,75 | 155,35 | 0,13% | 85.771,00 |
| 13.08.2021 | 153,65 | 155,40 | 153,45 | 155,15 | 0,88% | 89.422,00 |
| 12.08.2021 | 151,15 | 153,95 | 151,15 | 153,80 | 1,79% | 91.560,00 |
| 11.08.2021 | 149,50 | 151,10 | 148,90 | 151,10 | 1,21% | 77.941,00 |
| 10.08.2021 | 148,75 | 150,10 | 148,25 | 149,30 | 0,50% | 62.511,00 |
| 09.08.2021 | 148,95 | 149,95 | 148,35 | 148,55 | -0,30% | 72.569,00 |
| 06.08.2021 | 145,80 | 149,00 | 144,80 | 149,00 | 2,44% | 116.907,00 |
| 05.08.2021 | 142,45 | 146,55 | 142,05 | 145,45 | 2,68% | 135.420,00 |
| 04.08.2021 | 140,65 | 141,70 | 140,20 | 141,65 | 1,25% | 88.396,00 |
| 03.08.2021 | 142,75 | 142,75 | 139,45 | 139,90 | -1,62% | 130.022,00 |
| 02.08.2021 | 142,60 | 143,55 | 141,60 | 142,20 | 0,21% | 79.485,00 |
| 30.07.2021 | 143,50 | 143,95 | 141,90 | 141,90 | -1,46% | 135.300,00 |
| 29.07.2021 | 142,40 | 144,35 | 142,30 | 144,00 | 1,30% | 93.938,00 |
| 28.07.2021 | 142,95 | 143,80 | 142,10 | 142,15 | -0,63% | 60.623,00 |
| 27.07.2021 | 142,50 | 143,05 | 140,65 | 143,05 | 0,00% | 88.644,00 |
| 26.07.2021 | 142,00 | 143,15 | 141,00 | 143,05 | 0,42% | 56.084,00 |
| 23.07.2021 | 142,50 | 143,25 | 142,00 | 142,45 | 0,42% | 53.596,00 |
| 22.07.2021 | 143,00 | 144,45 | 141,85 | 141,85 | -0,53% | 71.400,00 |
| 21.07.2021 | 139,40 | 142,85 | 139,00 | 142,60 | 2,96% | 133.964,00 |
| 20.07.2021 | 138,50 | 140,25 | 136,40 | 138,50 | 0,47% | 186.638,00 |
| 19.07.2021 | 142,70 | 143,00 | 137,05 | 137,85 | -4,90% | 192.735,00 |
| 16.07.2021 | 145,25 | 146,40 | 143,95 | 144,95 | -0,10% | 87.107,00 |
| 15.07.2021 | 145,85 | 146,05 | 144,65 | 145,10 | -0,72% | 71.973,00 |
| 14.07.2021 | 145,85 | 147,00 | 145,50 | 146,15 | -0,10% | 57.019,00 |
| 13.07.2021 | 147,65 | 148,15 | 146,10 | 146,30 | -0,75% | 83.990,00 |
| 12.07.2021 | 146,10 | 147,80 | 145,60 | 147,40 | 0,96% | 136.226,00 |
| 09.07.2021 | 144,10 | 146,10 | 143,55 | 146,00 | 1,60% | 111.638,00 |
| 08.07.2021 | 145,20 | 145,20 | 142,55 | 143,70 | -1,41% | 105.559,00 |
| 07.07.2021 | 143,55 | 145,75 | 143,55 | 145,75 | 1,99% | 89.708,00 |
| 06.07.2021 | 144,75 | 144,75 | 142,60 | 142,90 | -1,41% | 93.670,00 |
| 05.07.2021 | 143,85 | 145,20 | 143,05 | 144,95 | 0,90% | 52.312,00 |
| 02.07.2021 | 143,25 | 144,75 | 143,25 | 143,65 | 0,35% | 72.300,00 |
| 01.07.2021 | 142,05 | 143,15 | 141,20 | 143,15 | 1,45% | 126.269,00 |
| 30.06.2021 | 143,00 | 143,10 | 140,60 | 141,10 | -1,64% | 121.466,00 |
| 29.06.2021 | 143,15 | 144,60 | 143,15 | 143,45 | 0,07% | 68.329,00 |
| 28.06.2021 | 143,40 | 145,40 | 142,95 | 143,35 | 0,00% | 117.712,00 |
| 25.06.2021 | 142,05 | 143,50 | 141,45 | 143,35 | 1,24% | 104.455,00 |
| 24.06.2021 | 140,90 | 141,75 | 140,40 | 141,60 | 1,14% | 100.229,00 |
| 23.06.2021 | 144,00 | 144,35 | 140,00 | 140,00 | -2,81% | 142.527,00 |
| 22.06.2021 | 144,95 | 145,00 | 143,85 | 144,05 | -0,55% | 95.505,00 |
| 21.06.2021 | 143,15 | 144,85 | 142,00 | 144,85 | 0,77% | 88.933,00 |
| 18.06.2021 | 147,35 | 147,35 | 143,30 | 143,75 | -2,41% | 279.503,00 |
| 17.06.2021 | 146,70 | 148,15 | 146,50 | 147,30 | 0,07% | 123.523,00 |
| 16.06.2021 | 145,80 | 147,45 | 145,20 | 147,20 | 1,66% | 140.737,00 |
| 15.06.2021 | 143,40 | 145,25 | 143,10 | 144,80 | 1,54% | 119.699,00 |
| 14.06.2021 | 142,55 | 143,10 | 141,50 | 142,60 | 0,53% | 117.693,00 |
| 11.06.2021 | 141,00 | 142,00 | 140,60 | 141,85 | 0,42% | 67.288,00 |
| 10.06.2021 | 141,40 | 142,55 | 140,60 | 141,25 | -0,14% | 95.936,00 |
| 09.06.2021 | 142,65 | 142,95 | 141,00 | 141,45 | -0,91% | 116.483,00 |
| 08.06.2021 | 144,15 | 144,70 | 142,65 | 142,75 | -1,01% | 87.105,00 |
| 07.06.2021 | 143,70 | 144,70 | 142,80 | 144,20 | 0,49% | 107.358,00 |
| 04.06.2021 | 143,30 | 143,60 | 142,55 | 143,50 | 0,03% | 77.975,00 |
| 03.06.2021 | 144,00 | 144,15 | 142,80 | 143,45 | -0,45% | 72.621,00 |
| 02.06.2021 | 144,15 | 144,75 | 143,80 | 144,10 | 0,00% | 99.992,00 |
| 01.06.2021 | 143,40 | 145,45 | 142,85 | 144,10 | 0,70% | 142.361,00 |
| 31.05.2021 | 143,65 | 144,20 | 143,10 | 143,10 | -0,35% | 58.913,00 |
| 28.05.2021 | 143,40 | 144,80 | 143,30 | 143,60 | 0,49% | 92.626,00 |
| 27.05.2021 | 143,45 | 144,75 | 142,40 | 142,90 | -0,69% | 279.039,00 |
| 26.05.2021 | 143,65 | 144,25 | 142,95 | 143,90 | 0,14% | 147.310,00 |
| 25.05.2021 | 145,40 | 145,80 | 143,20 | 143,70 | -0,52% | 123.740,00 |
| 21.05.2021 | 143,70 | 145,15 | 143,00 | 144,45 | 0,56% | 90.735,00 |
| 20.05.2021 | 143,80 | 144,35 | 142,85 | 143,65 | 0,31% | 97.220,00 |
| 19.05.2021 | 145,00 | 145,05 | 142,60 | 143,20 | -1,48% | 106.012,00 |
| 18.05.2021 | 146,20 | 146,35 | 144,85 | 145,35 | -0,31% | 104.238,00 |
| 17.05.2021 | 146,95 | 147,05 | 145,80 | 145,80 | -0,65% | 106.898,00 |
| 14.05.2021 | 147,45 | 147,85 | 145,95 | 146,75 | 0,51% | 196.996,00 |
| 13.05.2021 | 146,45 | 146,50 | 142,60 | 146,00 | -1,25% | 118.740,00 |
| 12.05.2021 | 148,95 | 148,95 | 146,70 | 147,85 | -0,67% | 131.791,00 |
| 11.05.2021 | 150,00 | 150,90 | 148,40 | 148,85 | -1,68% | 135.130,00 |
| 10.05.2021 | 152,75 | 153,60 | 150,85 | 151,40 | -0,88% | 118.733,00 |
| 07.05.2021 | 152,45 | 154,35 | 152,30 | 152,75 | 0,89% | 111.081,00 |
| 06.05.2021 | 149,80 | 152,15 | 149,25 | 151,40 | -1,69% | 149.007,00 |
| 05.05.2021 | 153,45 | 154,00 | 147,15 | 154,00 | 1,15% | 283.937,00 |
| 04.05.2021 | 155,55 | 156,30 | 152,25 | 152,25 | -1,90% | 134.621,00 |
| 03.05.2021 | 154,80 | 155,30 | 153,80 | 155,20 | 0,91% | 89.092,00 |
| 30.04.2021 | 154,05 | 154,80 | 153,45 | 153,80 | 0,07% | 167.343,00 |
| 29.04.2021 | 156,35 | 156,40 | 152,95 | 153,70 | -1,47% | 159.066,00 |