Börse:
126,100€
-0,71%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
126,100€
Ask:
126,100€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 127,35 | 127,45 | 125,80 | 126,10 | -0,71% | - |
| 26.10.2020 | 128,10 | 130,20 | 127,00 | 127,00 | -2,01% | 97.563,00 |
| 23.10.2020 | 128,70 | 130,50 | 128,60 | 129,60 | 0,47% | 97.701,00 |
| 22.10.2020 | 127,50 | 129,60 | 126,20 | 129,00 | 0,86% | 173.043,00 |
| 21.10.2020 | 129,50 | 130,00 | 126,40 | 127,90 | -0,70% | 140.840,00 |
| 20.10.2020 | 128,50 | 130,50 | 127,80 | 128,80 | -0,46% | 129.305,00 |
| 19.10.2020 | 128,70 | 130,80 | 128,30 | 129,40 | 0,47% | 99.473,00 |
| 16.10.2020 | 129,60 | 129,60 | 126,80 | 128,80 | 0,08% | 122.862,00 |
| 15.10.2020 | 130,10 | 130,20 | 127,00 | 128,70 | -1,98% | 117.022,00 |
| 14.10.2020 | 131,10 | 131,90 | 129,50 | 131,30 | 0,23% | 129.992,00 |
| 13.10.2020 | 133,20 | 133,90 | 131,00 | 131,00 | -1,50% | 115.347,00 |
| 12.10.2020 | 133,10 | 133,40 | 132,30 | 133,00 | 0,45% | 124.898,00 |
| 09.10.2020 | 133,70 | 134,80 | 131,60 | 132,40 | -1,85% | 134.545,00 |
| 08.10.2020 | 133,50 | 135,90 | 133,00 | 134,90 | 1,43% | 98.369,00 |
| 07.10.2020 | 136,20 | 136,50 | 132,40 | 133,00 | -2,21% | 139.547,00 |
| 06.10.2020 | 138,80 | 139,10 | 135,80 | 136,00 | -2,16% | 139.896,00 |
| 05.10.2020 | 135,60 | 139,10 | 135,00 | 139,00 | 3,81% | 226.886,00 |
| 02.10.2020 | 130,50 | 134,20 | 130,10 | 133,90 | 1,90% | 165.155,00 |
| 01.10.2020 | 133,50 | 133,70 | 131,00 | 131,40 | -0,61% | 118.449,00 |
| 30.09.2020 | 130,30 | 133,90 | 130,30 | 132,20 | 0,76% | 151.934,00 |
| 29.09.2020 | 132,00 | 133,10 | 131,00 | 131,20 | -0,61% | 148.340,00 |
| 28.09.2020 | 130,90 | 132,30 | 130,00 | 132,00 | 3,29% | 158.728,00 |
| 25.09.2020 | 128,00 | 128,50 | 125,60 | 127,80 | 0,24% | 197.486,00 |
| 24.09.2020 | 126,10 | 127,70 | 125,60 | 127,50 | 0,47% | 173.023,00 |
| 23.09.2020 | 127,60 | 130,00 | 126,50 | 126,90 | 0,40% | 129.967,00 |
| 22.09.2020 | 127,50 | 128,50 | 126,40 | 126,40 | -0,16% | 171.217,00 |
| 21.09.2020 | 129,10 | 129,20 | 125,90 | 126,60 | -3,80% | 216.062,00 |
| 18.09.2020 | 134,30 | 134,90 | 131,60 | 131,60 | -2,16% | 353.653,00 |
| 17.09.2020 | 136,50 | 136,50 | 134,50 | 134,50 | -2,68% | 156.938,00 |
| 16.09.2020 | 140,10 | 140,80 | 137,70 | 138,20 | -1,07% | 214.227,00 |
| 15.09.2020 | 142,10 | 142,40 | 139,70 | 139,70 | -1,69% | 218.525,00 |
| 14.09.2020 | 144,40 | 145,10 | 142,10 | 142,10 | -0,77% | 85.709,00 |
| 11.09.2020 | 144,00 | 144,60 | 142,40 | 143,20 | -0,42% | 87.716,00 |
| 10.09.2020 | 147,40 | 147,50 | 143,40 | 143,80 | -2,04% | 130.915,00 |
| 09.09.2020 | 141,90 | 148,80 | 141,70 | 146,80 | 3,09% | 200.038,00 |
| 08.09.2020 | 143,60 | 144,80 | 141,80 | 142,40 | -0,42% | 99.900,00 |
| 07.09.2020 | 142,50 | 144,00 | 142,10 | 143,00 | 2,14% | 117.044,00 |
| 04.09.2020 | 143,40 | 144,70 | 140,00 | 140,00 | -3,05% | 113.818,00 |
| 03.09.2020 | 147,00 | 148,50 | 144,30 | 144,40 | -1,63% | 122.884,00 |
| 02.09.2020 | 144,30 | 146,80 | 143,60 | 146,80 | 2,73% | 146.966,00 |
| 01.09.2020 | 143,90 | 144,60 | 141,90 | 142,90 | 0,21% | 77.424,00 |
| 31.08.2020 | 145,60 | 145,60 | 142,60 | 142,60 | -1,38% | 114.121,00 |
| 28.08.2020 | 144,30 | 146,20 | 143,00 | 144,60 | 0,56% | 80.419,00 |
| 27.08.2020 | 144,20 | 144,90 | 142,90 | 143,80 | -0,62% | 150.738,00 |
| 26.08.2020 | 143,90 | 144,80 | 143,00 | 144,70 | 0,35% | 120.781,00 |
| 25.08.2020 | 144,40 | 145,70 | 144,10 | 144,20 | 0,00% | 102.236,00 |
| 24.08.2020 | 142,50 | 144,70 | 142,50 | 144,20 | 1,34% | 51.648,00 |
| 21.08.2020 | 142,10 | 143,00 | 141,10 | 142,30 | 0,42% | 118.792,00 |
| 20.08.2020 | 143,00 | 143,10 | 141,40 | 141,70 | -1,67% | 114.177,00 |
| 19.08.2020 | 142,30 | 144,20 | 141,00 | 144,10 | 1,26% | 85.942,00 |
| 18.08.2020 | 141,10 | 143,00 | 139,60 | 142,30 | 0,71% | 103.893,00 |
| 17.08.2020 | 142,40 | 142,60 | 140,10 | 141,30 | -1,05% | 79.649,00 |
| 14.08.2020 | 142,10 | 142,80 | 140,90 | 142,80 | 0,07% | 80.196,00 |
| 13.08.2020 | 144,00 | 144,30 | 142,20 | 142,70 | -1,18% | 117.296,00 |
| 12.08.2020 | 140,60 | 144,90 | 140,40 | 144,40 | 2,19% | 137.419,00 |
| 11.08.2020 | 141,00 | 142,30 | 140,60 | 141,30 | 1,15% | 137.245,00 |
| 10.08.2020 | 139,20 | 141,10 | 138,30 | 139,70 | 0,79% | 116.778,00 |
| 07.08.2020 | 138,20 | 138,60 | 136,60 | 138,60 | 0,36% | 134.946,00 |
| 06.08.2020 | 141,90 | 142,30 | 137,10 | 138,10 | -2,06% | 185.850,00 |
| 05.08.2020 | 141,50 | 144,40 | 140,20 | 141,00 | -2,49% | 193.366,00 |
| 04.08.2020 | 147,30 | 148,90 | 143,90 | 144,60 | -1,77% | 118.416,00 |
| 03.08.2020 | 143,50 | 147,50 | 142,40 | 147,20 | 2,65% | 108.627,00 |
| 31.07.2020 | 144,40 | 147,60 | 143,40 | 143,40 | -0,49% | 134.378,00 |
| 30.07.2020 | 149,40 | 149,90 | 140,90 | 144,10 | -3,93% | 216.030,00 |
| 29.07.2020 | 149,30 | 151,30 | 149,30 | 150,00 | -0,07% | 58.755,00 |
| 28.07.2020 | 150,20 | 151,40 | 148,90 | 150,10 | 0,07% | 87.825,00 |
| 27.07.2020 | 150,30 | 151,20 | 149,80 | 150,00 | -0,79% | 75.421,00 |
| 24.07.2020 | 151,00 | 152,60 | 150,50 | 151,20 | -1,37% | 80.659,00 |
| 23.07.2020 | 157,20 | 157,20 | 153,00 | 153,30 | -2,54% | 110.931,00 |
| 22.07.2020 | 156,80 | 157,70 | 156,00 | 157,30 | -0,32% | 84.424,00 |
| 21.07.2020 | 159,10 | 159,70 | 157,20 | 157,80 | 0,25% | 121.976,00 |
| 20.07.2020 | 155,10 | 158,10 | 152,80 | 157,40 | 1,35% | 96.336,00 |
| 17.07.2020 | 158,20 | 158,20 | 154,80 | 155,30 | -1,58% | 73.655,00 |
| 16.07.2020 | 156,00 | 157,90 | 156,00 | 157,80 | 0,38% | 90.402,00 |
| 15.07.2020 | 157,80 | 158,00 | 155,30 | 157,20 | 0,26% | 83.654,00 |
| 14.07.2020 | 151,90 | 157,10 | 150,20 | 156,80 | 2,42% | 166.047,00 |
| 13.07.2020 | 155,00 | 155,10 | 152,20 | 153,10 | -0,33% | 103.777,00 |
| 10.07.2020 | 151,00 | 153,60 | 150,30 | 153,60 | 0,92% | 114.879,00 |
| 09.07.2020 | 155,70 | 155,80 | 152,20 | 152,20 | -1,42% | 90.344,00 |
| 08.07.2020 | 152,70 | 155,50 | 152,70 | 154,40 | 0,39% | 88.908,00 |
| 07.07.2020 | 155,00 | 156,00 | 151,90 | 153,80 | -2,16% | 156.263,00 |
| 06.07.2020 | 157,50 | 160,00 | 156,00 | 157,20 | 0,96% | 93.871,00 |
| 03.07.2020 | 156,50 | 156,50 | 154,70 | 155,70 | -0,64% | 56.705,00 |
| 02.07.2020 | 155,40 | 158,10 | 154,00 | 156,70 | 2,35% | 128.670,00 |
| 01.07.2020 | 151,50 | 153,70 | 149,70 | 153,10 | -0,20% | 139.498,00 |
| 30.06.2020 | 152,60 | 153,60 | 151,20 | 153,40 | 1,05% | 138.702,00 |
| 29.06.2020 | 151,70 | 153,20 | 150,40 | 151,80 | 0,07% | 93.493,00 |
| 26.06.2020 | 155,00 | 155,40 | 151,70 | 151,70 | -1,43% | 107.127,00 |
| 25.06.2020 | 150,10 | 154,80 | 147,80 | 153,90 | 1,58% | 146.428,00 |
| 24.06.2020 | 155,10 | 156,00 | 151,50 | 151,50 | -3,01% | 117.121,00 |
| 23.06.2020 | 155,10 | 158,20 | 153,90 | 156,20 | 1,89% | 136.351,00 |
| 22.06.2020 | 151,60 | 155,20 | 151,50 | 153,30 | -0,52% | 136.967,00 |
| 19.06.2020 | 158,20 | 158,20 | 154,10 | 154,10 | -1,53% | 391.271,00 |
| 18.06.2020 | 156,00 | 158,00 | 154,00 | 156,50 | 0,13% | 127.687,00 |
| 17.06.2020 | 159,40 | 161,20 | 155,90 | 156,30 | -2,19% | 133.303,00 |
| 16.06.2020 | 159,00 | 161,20 | 157,50 | 159,80 | 2,77% | 206.416,00 |
| 15.06.2020 | 150,60 | 156,10 | 149,20 | 155,50 | 0,52% | 212.564,00 |
| 12.06.2020 | 155,30 | 158,50 | 153,40 | 154,70 | -1,46% | 267.095,00 |
| 11.06.2020 | 157,00 | 160,80 | 156,20 | 157,00 | -2,79% | 161.527,00 |
| 10.06.2020 | 161,40 | 164,90 | 159,90 | 161,50 | 0,50% | 186.968,00 |