Börse:
157,800€
-0,25%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
157,700€
Ask:
157,900€
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2019 | 157,00 | 157,80 | 156,50 | 157,50 | -0,44% | - |
| 22.10.2019 | 157,80 | 158,20 | 156,60 | 158,20 | 0,38% | 130.851,00 |
| 21.10.2019 | 158,00 | 159,60 | 157,20 | 157,60 | -0,32% | 130.174,00 |
| 18.10.2019 | 157,20 | 158,20 | 156,40 | 158,10 | 0,57% | 117.062,00 |
| 17.10.2019 | 156,80 | 158,90 | 156,50 | 157,20 | 0,51% | 111.398,00 |
| 16.10.2019 | 158,20 | 158,60 | 155,50 | 156,40 | -0,89% | 130.144,00 |
| 15.10.2019 | 156,80 | 158,10 | 156,20 | 157,80 | 0,90% | 116.471,00 |
| 14.10.2019 | 155,60 | 156,70 | 154,80 | 156,40 | 0,45% | 103.558,00 |
| 11.10.2019 | 155,10 | 156,60 | 153,90 | 155,70 | 0,97% | 138.849,00 |
| 10.10.2019 | 155,40 | 156,10 | 153,00 | 154,20 | -0,45% | 225.783,00 |
| 09.10.2019 | 155,10 | 155,20 | 153,70 | 154,90 | 0,32% | 106.547,00 |
| 08.10.2019 | 155,90 | 156,00 | 154,30 | 154,40 | -0,52% | 83.248,00 |
| 07.10.2019 | 154,20 | 155,50 | 153,70 | 155,20 | 0,91% | 139.100,00 |
| 04.10.2019 | 153,00 | 154,10 | 151,80 | 153,80 | 0,85% | 132.786,00 |
| 02.10.2019 | 154,30 | 154,40 | 152,10 | 152,50 | -1,23% | 147.661,00 |
| 01.10.2019 | 156,10 | 156,70 | 153,70 | 154,40 | -0,45% | 138.620,00 |
| 30.09.2019 | 153,90 | 155,20 | 153,60 | 155,10 | 0,71% | 118.414,00 |
| 27.09.2019 | 155,70 | 155,70 | 152,50 | 154,00 | -0,52% | 108.724,00 |
| 26.09.2019 | 152,60 | 155,10 | 151,70 | 154,80 | 1,51% | 147.966,00 |
| 25.09.2019 | 152,50 | 153,00 | 150,80 | 152,50 | -0,33% | 118.447,00 |
| 24.09.2019 | 152,40 | 153,20 | 151,40 | 153,00 | 0,86% | 113.308,00 |
| 23.09.2019 | 151,70 | 152,10 | 150,80 | 151,70 | 0,00% | 84.769,00 |
| 20.09.2019 | 150,30 | 152,10 | 150,20 | 151,70 | 1,07% | 219.212,00 |
| 19.09.2019 | 148,90 | 150,40 | 148,30 | 150,10 | 0,74% | 109.519,00 |
| 18.09.2019 | 148,30 | 149,60 | 148,30 | 149,00 | 0,47% | 136.803,00 |
| 17.09.2019 | 148,00 | 148,40 | 147,10 | 148,30 | 0,07% | 160.607,00 |
| 16.09.2019 | 149,10 | 149,40 | 147,20 | 148,20 | -1,98% | 138.779,00 |
| 13.09.2019 | 151,30 | 151,70 | 150,30 | 151,20 | 0,13% | 97.199,00 |
| 12.09.2019 | 152,30 | 152,80 | 149,70 | 151,00 | -0,92% | 155.885,00 |
| 11.09.2019 | 152,30 | 153,40 | 151,80 | 152,40 | 0,33% | 115.430,00 |
| 10.09.2019 | 150,00 | 152,50 | 149,30 | 151,90 | 0,66% | 149.301,00 |
| 09.09.2019 | 149,60 | 151,80 | 149,50 | 150,90 | 1,07% | 116.708,00 |
| 06.09.2019 | 149,30 | 149,90 | 148,60 | 149,30 | 0,40% | 97.125,00 |
| 05.09.2019 | 148,60 | 149,90 | 148,30 | 148,70 | 0,61% | 103.329,00 |
| 04.09.2019 | 147,50 | 148,70 | 147,20 | 147,80 | 1,09% | 94.203,00 |
| 03.09.2019 | 146,90 | 147,00 | 146,10 | 146,20 | -0,41% | 79.976,00 |
| 02.09.2019 | 145,00 | 147,60 | 145,00 | 146,80 | 1,38% | 87.832,00 |
| 30.08.2019 | 146,70 | 146,70 | 144,40 | 144,80 | -0,62% | 125.330,00 |
| 29.08.2019 | 144,10 | 145,80 | 143,90 | 145,70 | 0,83% | 106.903,00 |
| 28.08.2019 | 146,40 | 146,50 | 143,40 | 144,50 | -1,50% | 135.545,00 |
| 27.08.2019 | 146,80 | 147,20 | 145,40 | 146,70 | 0,20% | 163.125,00 |
| 26.08.2019 | 145,50 | 146,80 | 145,10 | 146,40 | 0,07% | 71.003,00 |
| 23.08.2019 | 148,10 | 148,20 | 146,30 | 146,30 | -0,88% | 94.607,00 |
| 22.08.2019 | 148,90 | 149,10 | 146,70 | 147,60 | -1,07% | 145.245,00 |
| 21.08.2019 | 146,80 | 149,80 | 146,80 | 149,20 | 1,98% | 147.326,00 |
| 20.08.2019 | 147,10 | 147,30 | 145,70 | 146,30 | -0,14% | 96.067,00 |
| 19.08.2019 | 146,40 | 147,40 | 145,50 | 146,50 | 1,24% | 148.673,00 |
| 16.08.2019 | 142,90 | 144,90 | 142,30 | 144,70 | 1,69% | 132.884,00 |
| 15.08.2019 | 143,00 | 143,40 | 140,60 | 142,30 | -0,14% | 138.392,00 |
| 14.08.2019 | 143,60 | 144,40 | 141,70 | 142,50 | -0,84% | 163.047,00 |
| 13.08.2019 | 144,40 | 144,60 | 141,90 | 143,70 | -0,62% | 152.082,00 |
| 12.08.2019 | 143,80 | 145,30 | 143,80 | 144,60 | 1,83% | 156.096,00 |
| 09.08.2019 | 141,70 | 142,90 | 141,50 | 142,00 | 0,35% | 135.360,00 |
| 08.08.2019 | 137,10 | 141,60 | 136,00 | 141,50 | 2,09% | 175.758,00 |
| 07.08.2019 | 138,80 | 139,90 | 137,70 | 138,60 | 0,65% | 170.856,00 |
| 06.08.2019 | 139,00 | 139,60 | 137,70 | 137,70 | -1,29% | 159.069,00 |
| 05.08.2019 | 140,10 | 140,70 | 139,10 | 139,50 | -1,06% | 136.091,00 |
| 02.08.2019 | 141,90 | 142,50 | 140,40 | 141,00 | -1,40% | 129.705,00 |
| 01.08.2019 | 140,90 | 143,00 | 140,60 | 143,00 | 0,92% | 121.158,00 |
| 31.07.2019 | 140,70 | 141,90 | 140,00 | 141,70 | 0,57% | 149.075,00 |
| 30.07.2019 | 143,80 | 143,80 | 140,70 | 140,90 | -1,67% | 95.584,00 |
| 29.07.2019 | 141,70 | 143,60 | 141,30 | 143,30 | 1,06% | 90.253,00 |
| 26.07.2019 | 141,90 | 142,50 | 141,30 | 141,80 | 0,21% | 84.994,00 |
| 25.07.2019 | 143,70 | 143,90 | 141,00 | 141,50 | -1,05% | 109.554,00 |
| 24.07.2019 | 142,30 | 143,50 | 141,80 | 143,00 | 0,49% | 108.686,00 |
| 23.07.2019 | 143,00 | 143,30 | 142,00 | 142,30 | -0,42% | 92.327,00 |
| 22.07.2019 | 143,40 | 143,50 | 142,20 | 142,90 | -0,63% | 74.846,00 |
| 19.07.2019 | 144,00 | 144,50 | 143,30 | 143,80 | 0,42% | 78.030,00 |
| 18.07.2019 | 142,70 | 143,60 | 142,60 | 143,20 | -0,14% | 91.058,00 |
| 17.07.2019 | 144,30 | 144,60 | 143,40 | 143,40 | -0,42% | 118.502,00 |
| 16.07.2019 | 143,00 | 144,30 | 143,00 | 144,00 | 0,56% | 118.463,00 |
| 15.07.2019 | 142,80 | 143,80 | 142,60 | 143,20 | 0,49% | 123.213,00 |
| 12.07.2019 | 142,50 | 143,00 | 142,00 | 142,50 | -0,14% | 102.421,00 |
| 11.07.2019 | 144,30 | 144,30 | 142,40 | 142,70 | -0,83% | 165.905,00 |
| 10.07.2019 | 145,70 | 145,70 | 143,80 | 143,90 | -1,03% | 99.470,00 |
| 09.07.2019 | 144,60 | 146,00 | 144,30 | 145,40 | 0,21% | 137.826,00 |
| 08.07.2019 | 145,50 | 145,90 | 144,80 | 145,10 | -0,14% | 156.530,00 |
| 05.07.2019 | 147,70 | 147,70 | 144,60 | 145,30 | -1,22% | 139.241,00 |
| 04.07.2019 | 147,60 | 147,80 | 146,80 | 147,10 | -0,20% | 111.505,00 |
| 03.07.2019 | 146,10 | 148,00 | 145,70 | 147,40 | 1,24% | 169.824,00 |
| 02.07.2019 | 143,10 | 145,60 | 142,70 | 145,60 | 1,82% | 161.245,00 |
| 01.07.2019 | 143,00 | 143,90 | 142,60 | 143,00 | 0,56% | 157.871,00 |
| 28.06.2019 | 140,30 | 142,60 | 140,20 | 142,20 | 1,21% | 175.798,00 |
| 27.06.2019 | 141,70 | 141,70 | 139,60 | 140,50 | -0,35% | 153.373,00 |
| 26.06.2019 | 141,70 | 142,00 | 141,00 | 141,00 | -0,70% | 161.347,00 |
| 25.06.2019 | 141,80 | 142,20 | 140,90 | 142,00 | 0,14% | 151.578,00 |
| 24.06.2019 | 142,00 | 143,30 | 141,80 | 141,80 | 0,07% | 129.054,00 |
| 21.06.2019 | 141,20 | 142,20 | 140,70 | 141,70 | 0,57% | 352.603,00 |
| 20.06.2019 | 141,60 | 142,20 | 140,70 | 140,90 | -0,14% | 138.605,00 |
| 19.06.2019 | 140,70 | 141,60 | 140,40 | 141,10 | 0,00% | 159.318,00 |
| 18.06.2019 | 140,40 | 141,30 | 139,80 | 141,10 | 0,21% | 164.948,00 |
| 17.06.2019 | 140,60 | 141,20 | 140,20 | 140,80 | 0,43% | 116.686,00 |
| 14.06.2019 | 139,80 | 140,20 | 139,10 | 140,20 | 0,07% | 85.648,00 |
| 13.06.2019 | 139,80 | 140,50 | 139,70 | 140,10 | -0,14% | 122.058,00 |
| 12.06.2019 | 139,80 | 140,30 | 139,00 | 140,30 | 0,29% | 152.988,00 |
| 11.06.2019 | 140,60 | 140,80 | 139,80 | 139,90 | 0,21% | 109.992,00 |
| 07.06.2019 | 138,30 | 139,90 | 137,90 | 139,60 | 1,31% | 158.417,00 |
| 06.06.2019 | 137,50 | 138,20 | 137,10 | 137,80 | 0,07% | 149.188,00 |
| 05.06.2019 | 137,00 | 137,70 | 136,30 | 137,70 | 0,95% | 192.474,00 |
| 04.06.2019 | 135,20 | 136,50 | 134,60 | 136,40 | 0,89% | 183.352,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen