Börse:
178,700€
-0,28%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
178,500€
Ask:
178,900€
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2020 | 179,35 | 179,80 | 178,00 | 178,20 | -0,56% | - |
| 22.01.2020 | 179,00 | 179,80 | 178,40 | 179,20 | 0,39% | 102.928,00 |
| 21.01.2020 | 178,10 | 178,60 | 177,40 | 178,50 | 0,06% | 89.038,00 |
| 20.01.2020 | 177,80 | 179,50 | 177,10 | 178,40 | 0,39% | 89.307,00 |
| 17.01.2020 | 175,80 | 177,70 | 175,20 | 177,70 | 1,54% | 176.924,00 |
| 16.01.2020 | 173,30 | 175,30 | 173,30 | 175,00 | 0,75% | 105.901,00 |
| 15.01.2020 | 172,90 | 173,70 | 172,10 | 173,70 | 0,12% | 139.787,00 |
| 14.01.2020 | 172,30 | 173,50 | 171,30 | 173,50 | 0,58% | 122.554,00 |
| 13.01.2020 | 173,50 | 173,50 | 172,00 | 172,50 | -0,46% | 104.585,00 |
| 10.01.2020 | 174,80 | 175,70 | 173,10 | 173,30 | -0,69% | 101.560,00 |
| 09.01.2020 | 174,50 | 175,80 | 173,80 | 174,50 | 0,58% | 135.546,00 |
| 08.01.2020 | 173,10 | 173,50 | 171,70 | 173,50 | -0,34% | 148.720,00 |
| 07.01.2020 | 173,20 | 175,40 | 173,20 | 174,10 | 0,58% | 103.102,00 |
| 06.01.2020 | 172,60 | 173,50 | 171,10 | 173,10 | -0,46% | 111.974,00 |
| 03.01.2020 | 173,30 | 174,00 | 172,30 | 173,90 | -0,34% | 98.287,00 |
| 02.01.2020 | 172,10 | 175,40 | 171,60 | 174,50 | 1,28% | 131.274,00 |
| 30.12.2019 | 174,50 | 174,80 | 172,30 | 172,30 | -1,20% | 61.540,00 |
| 27.12.2019 | 175,80 | 176,30 | 174,10 | 174,40 | -0,29% | 63.829,00 |
| 23.12.2019 | 175,50 | 175,60 | 174,00 | 174,90 | 0,06% | 80.547,00 |
| 20.12.2019 | 174,30 | 175,70 | 173,50 | 174,80 | 0,75% | 324.865,00 |
| 19.12.2019 | 174,20 | 174,30 | 172,70 | 173,50 | -0,17% | 122.416,00 |
| 18.12.2019 | 174,70 | 175,70 | 173,80 | 173,80 | -0,80% | 128.058,00 |
| 17.12.2019 | 172,80 | 175,30 | 172,30 | 175,20 | 1,51% | 200.784,00 |
| 16.12.2019 | 172,10 | 172,80 | 171,70 | 172,60 | 0,52% | 115.671,00 |
| 13.12.2019 | 172,80 | 173,50 | 170,20 | 171,70 | 0,23% | 215.587,00 |
| 12.12.2019 | 169,80 | 172,10 | 169,60 | 171,30 | 0,82% | 171.203,00 |
| 11.12.2019 | 168,80 | 169,90 | 168,40 | 169,90 | 0,65% | 104.080,00 |
| 10.12.2019 | 168,90 | 169,10 | 167,20 | 168,80 | -0,47% | 149.317,00 |
| 09.12.2019 | 167,50 | 169,80 | 167,50 | 169,60 | 0,71% | 118.185,00 |
| 06.12.2019 | 166,40 | 168,60 | 166,40 | 168,40 | 0,96% | 71.966,00 |
| 05.12.2019 | 168,20 | 168,60 | 166,80 | 166,80 | -0,60% | 100.828,00 |
| 04.12.2019 | 166,00 | 168,10 | 165,50 | 167,80 | 1,39% | 133.881,00 |
| 03.12.2019 | 166,50 | 168,10 | 165,50 | 165,50 | -0,24% | 159.923,00 |
| 02.12.2019 | 168,60 | 169,40 | 165,90 | 165,90 | -1,54% | 153.584,00 |
| 29.11.2019 | 167,60 | 169,60 | 167,60 | 168,50 | 0,06% | 120.109,00 |
| 28.11.2019 | 168,20 | 168,60 | 167,60 | 168,40 | 0,18% | 75.665,00 |
| 27.11.2019 | 165,40 | 168,20 | 165,40 | 168,10 | 0,96% | 131.007,00 |
| 26.11.2019 | 167,20 | 167,30 | 165,90 | 166,50 | -0,24% | 731.271,00 |
| 25.11.2019 | 167,40 | 167,50 | 166,20 | 166,90 | 0,24% | 98.047,00 |
| 22.11.2019 | 168,40 | 168,70 | 166,50 | 166,50 | -0,77% | 125.047,00 |
| 21.11.2019 | 167,40 | 168,90 | 167,00 | 167,80 | -0,30% | 110.193,00 |
| 20.11.2019 | 168,00 | 168,50 | 165,50 | 168,30 | 1,02% | 148.135,00 |
| 19.11.2019 | 167,30 | 168,50 | 166,50 | 166,60 | -0,24% | 138.823,00 |
| 18.11.2019 | 167,80 | 168,50 | 166,80 | 167,00 | -0,83% | 139.512,00 |
| 15.11.2019 | 167,10 | 168,50 | 166,70 | 168,40 | 1,20% | 130.680,00 |
| 14.11.2019 | 165,00 | 166,50 | 164,70 | 166,40 | 0,54% | 119.814,00 |
| 13.11.2019 | 166,40 | 166,50 | 163,60 | 165,50 | -0,48% | 150.707,00 |
| 12.11.2019 | 166,00 | 166,70 | 164,70 | 166,30 | 0,30% | 150.281,00 |
| 11.11.2019 | 165,70 | 165,80 | 164,10 | 165,80 | 0,06% | 117.749,00 |
| 08.11.2019 | 165,50 | 165,70 | 164,70 | 165,70 | -0,06% | 143.997,00 |
| 07.11.2019 | 165,20 | 166,40 | 164,60 | 165,80 | 0,00% | 136.742,00 |
| 06.11.2019 | 161,50 | 165,80 | 159,10 | 165,80 | 3,24% | 250.051,00 |
| 05.11.2019 | 161,30 | 161,40 | 159,60 | 160,60 | -0,56% | 176.500,00 |
| 04.11.2019 | 161,30 | 162,20 | 160,10 | 161,50 | 1,38% | 177.991,00 |
| 01.11.2019 | 158,80 | 159,80 | 158,00 | 159,30 | 0,31% | 109.500,00 |
| 31.10.2019 | 160,70 | 160,80 | 158,60 | 158,80 | -1,00% | 157.633,00 |
| 30.10.2019 | 160,30 | 160,60 | 159,50 | 160,40 | 0,31% | 113.891,00 |
| 29.10.2019 | 160,00 | 160,10 | 158,70 | 159,90 | 0,13% | 105.789,00 |
| 28.10.2019 | 159,70 | 160,20 | 158,30 | 159,70 | 0,95% | 95.051,00 |
| 25.10.2019 | 159,80 | 160,30 | 157,90 | 158,20 | -1,06% | 101.231,00 |
| 24.10.2019 | 158,10 | 160,20 | 157,80 | 159,90 | 1,59% | 140.170,00 |
| 23.10.2019 | 157,20 | 157,80 | 156,50 | 157,40 | -0,51% | 134.661,00 |
| 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 |