Börse:
147,550€
-0,24%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
147,100€
Ask:
148,000€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2021 | 147,25 | 148,75 | 146,30 | 148,40 | 0,41% | - |
| 03.03.2021 | 148,00 | 148,90 | 147,10 | 147,80 | 0,34% | 129.607,00 |
| 02.03.2021 | 144,00 | 147,80 | 143,60 | 147,30 | 2,01% | 164.400,00 |
| 01.03.2021 | 141,30 | 144,40 | 141,10 | 144,40 | 2,92% | 147.320,00 |
| 26.02.2021 | 142,30 | 143,20 | 140,10 | 140,30 | -2,57% | 186.353,00 |
| 25.02.2021 | 142,90 | 145,10 | 142,40 | 144,00 | 1,41% | 120.771,00 |
| 24.02.2021 | 141,30 | 142,30 | 140,30 | 142,00 | 1,00% | 90.902,00 |
| 23.02.2021 | 141,90 | 142,40 | 139,60 | 140,60 | -0,35% | 110.503,00 |
| 22.02.2021 | 140,00 | 141,50 | 138,50 | 141,10 | 0,64% | 92.429,00 |
| 19.02.2021 | 141,00 | 141,90 | 140,20 | 140,20 | 0,00% | 97.911,00 |
| 18.02.2021 | 140,90 | 141,60 | 140,00 | 140,20 | -0,71% | 91.692,00 |
| 17.02.2021 | 142,00 | 142,30 | 140,90 | 141,20 | -0,84% | 86.655,00 |
| 16.02.2021 | 143,20 | 143,30 | 142,20 | 142,40 | -0,56% | 97.938,00 |
| 15.02.2021 | 143,00 | 144,40 | 142,70 | 143,20 | 0,85% | 126.694,00 |
| 12.02.2021 | 141,30 | 143,10 | 140,10 | 142,00 | 0,64% | 117.795,00 |
| 11.02.2021 | 141,00 | 141,50 | 138,70 | 141,10 | -0,07% | 120.998,00 |
| 10.02.2021 | 140,70 | 141,60 | 139,10 | 141,20 | 1,00% | 190.111,00 |
| 09.02.2021 | 139,50 | 140,00 | 138,30 | 139,80 | 0,43% | 119.847,00 |
| 08.02.2021 | 138,90 | 140,20 | 138,00 | 139,20 | 0,87% | 171.941,00 |
| 05.02.2021 | 138,10 | 139,30 | 136,60 | 138,00 | 0,66% | 193.188,00 |
| 04.02.2021 | 133,50 | 138,10 | 133,00 | 137,10 | 3,08% | 235.028,00 |
| 03.02.2021 | 132,80 | 133,60 | 131,80 | 133,00 | 0,99% | 151.745,00 |
| 02.02.2021 | 129,40 | 131,70 | 128,70 | 131,70 | 2,17% | 226.305,00 |
| 01.02.2021 | 129,10 | 129,50 | 128,10 | 128,90 | 0,70% | 122.476,00 |
| 29.01.2021 | 127,80 | 129,70 | 127,20 | 128,00 | -1,77% | 183.794,00 |
| 28.01.2021 | 129,20 | 131,00 | 127,50 | 130,30 | 0,70% | 160.119,00 |
| 27.01.2021 | 131,90 | 132,00 | 128,90 | 129,40 | -1,90% | 206.212,00 |
| 26.01.2021 | 132,20 | 133,30 | 131,30 | 131,90 | 0,23% | 152.179,00 |
| 25.01.2021 | 135,50 | 135,50 | 131,50 | 131,60 | -0,90% | 174.798,00 |
| 22.01.2021 | 135,00 | 135,10 | 132,70 | 132,80 | -2,06% | 121.124,00 |
| 21.01.2021 | 137,50 | 138,10 | 135,40 | 135,60 | -0,80% | 122.508,00 |
| 20.01.2021 | 138,50 | 138,60 | 136,40 | 136,70 | -0,36% | 165.991,00 |
| 19.01.2021 | 136,40 | 137,70 | 136,30 | 137,20 | 1,03% | 175.519,00 |
| 18.01.2021 | 134,40 | 135,90 | 133,70 | 135,80 | 0,82% | 97.461,00 |
| 15.01.2021 | 135,10 | 135,50 | 133,40 | 134,70 | -0,22% | 141.052,00 |
| 14.01.2021 | 134,80 | 136,10 | 134,50 | 135,00 | 0,37% | 131.547,00 |
| 13.01.2021 | 135,20 | 135,40 | 133,70 | 134,50 | -1,03% | 155.959,00 |
| 12.01.2021 | 134,70 | 137,50 | 134,50 | 135,90 | 1,72% | 141.911,00 |
| 11.01.2021 | 135,40 | 135,90 | 132,80 | 133,60 | -0,89% | 110.250,00 |
| 08.01.2021 | 135,50 | 135,90 | 133,40 | 134,80 | -0,07% | 165.574,00 |
| 07.01.2021 | 136,60 | 136,80 | 134,90 | 134,90 | -0,74% | 168.656,00 |
| 06.01.2021 | 131,10 | 136,50 | 129,90 | 135,90 | 5,27% | 264.223,00 |
| 05.01.2021 | 130,50 | 132,20 | 128,30 | 129,10 | -1,75% | 211.845,00 |
| 04.01.2021 | 131,50 | 133,20 | 130,40 | 131,40 | 0,84% | 158.575,00 |
| 30.12.2020 | 132,10 | 132,60 | 130,30 | 130,30 | -1,29% | 58.143,00 |
| 29.12.2020 | 132,50 | 133,10 | 131,40 | 132,00 | 0,00% | 83.620,00 |
| 28.12.2020 | 132,40 | 132,50 | 130,90 | 132,00 | 0,53% | 80.988,00 |
| 23.12.2020 | 130,40 | 131,80 | 129,90 | 131,30 | 0,77% | 88.717,00 |
| 22.12.2020 | 129,80 | 130,30 | 128,70 | 130,30 | 0,93% | 102.936,00 |
| 21.12.2020 | 131,00 | 131,10 | 126,70 | 129,10 | -2,71% | 219.482,00 |
| 18.12.2020 | 133,60 | 134,00 | 132,70 | 132,70 | -0,67% | 276.269,00 |
| 17.12.2020 | 135,60 | 135,60 | 133,60 | 133,60 | -0,74% | 186.850,00 |
| 16.12.2020 | 134,40 | 135,60 | 133,60 | 134,60 | 0,98% | 206.157,00 |
| 15.12.2020 | 132,50 | 134,60 | 132,50 | 133,30 | 0,91% | 170.620,00 |
| 14.12.2020 | 132,80 | 133,70 | 131,90 | 132,10 | -0,30% | 153.103,00 |
| 11.12.2020 | 135,60 | 135,60 | 132,10 | 132,50 | -2,29% | 192.284,00 |
| 10.12.2020 | 135,50 | 135,90 | 133,90 | 135,60 | 0,22% | 249.798,00 |
| 09.12.2020 | 137,20 | 138,00 | 134,80 | 135,30 | -1,02% | 166.219,00 |
| 08.12.2020 | 136,50 | 138,30 | 136,30 | 136,70 | -0,29% | 118.258,00 |
| 07.12.2020 | 137,90 | 138,40 | 136,20 | 137,10 | -0,94% | 134.911,00 |
| 04.12.2020 | 138,90 | 139,20 | 137,80 | 138,40 | -0,50% | 117.728,00 |
| 03.12.2020 | 142,30 | 142,60 | 139,10 | 139,10 | -2,32% | 147.198,00 |
| 02.12.2020 | 144,00 | 146,20 | 142,00 | 142,40 | 0,14% | 183.958,00 |
| 01.12.2020 | 141,50 | 142,70 | 140,10 | 142,20 | 1,35% | 198.114,00 |
| 30.11.2020 | 139,00 | 141,80 | 138,00 | 140,30 | 0,86% | 893.655,00 |
| 27.11.2020 | 139,90 | 140,20 | 137,70 | 139,10 | -1,28% | 164.990,00 |
| 26.11.2020 | 141,60 | 141,80 | 140,00 | 140,90 | -0,07% | 86.756,00 |
| 25.11.2020 | 144,40 | 144,70 | 139,60 | 141,00 | -1,61% | 190.651,00 |
| 24.11.2020 | 144,90 | 145,50 | 143,30 | 143,30 | -0,49% | 200.365,00 |
| 23.11.2020 | 146,10 | 147,00 | 143,90 | 144,00 | -0,96% | 112.279,00 |
| 20.11.2020 | 144,50 | 145,40 | 143,10 | 145,40 | 0,41% | 110.507,00 |
| 19.11.2020 | 145,00 | 146,30 | 143,30 | 144,80 | -2,23% | 166.911,00 |
| 18.11.2020 | 147,00 | 149,10 | 146,50 | 148,10 | 0,20% | 131.163,00 |
| 17.11.2020 | 146,90 | 148,20 | 146,00 | 147,80 | 0,41% | 120.620,00 |
| 16.11.2020 | 147,50 | 148,80 | 145,20 | 147,20 | 0,82% | 152.602,00 |
| 13.11.2020 | 143,80 | 146,20 | 143,30 | 146,00 | 1,53% | 240.860,00 |
| 12.11.2020 | 144,40 | 145,00 | 140,70 | 143,80 | -0,96% | 160.756,00 |
| 11.11.2020 | 150,10 | 150,90 | 145,20 | 145,20 | -3,26% | 181.488,00 |
| 10.11.2020 | 140,90 | 150,20 | 139,90 | 150,10 | 6,53% | 394.587,00 |
| 09.11.2020 | 132,30 | 142,20 | 129,80 | 140,90 | 8,80% | 402.994,00 |
| 06.11.2020 | 130,50 | 132,00 | 128,70 | 129,50 | -0,77% | 197.997,00 |
| 05.11.2020 | 135,10 | 135,20 | 130,50 | 130,50 | -1,66% | 204.857,00 |
| 04.11.2020 | 127,90 | 134,60 | 127,60 | 132,70 | 0,91% | 189.635,00 |
| 03.11.2020 | 129,30 | 131,50 | 128,90 | 131,50 | 2,73% | 135.155,00 |
| 02.11.2020 | 125,40 | 128,40 | 125,20 | 128,00 | 2,65% | 151.682,00 |
| 30.10.2020 | 123,40 | 125,20 | 123,40 | 124,70 | 0,32% | 125.822,00 |
| 29.10.2020 | 124,20 | 125,70 | 122,70 | 124,30 | -0,48% | 168.750,00 |
| 28.10.2020 | 125,00 | 125,60 | 120,70 | 124,90 | -0,40% | 222.664,00 |
| 27.10.2020 | 127,10 | 127,40 | 125,20 | 125,40 | -1,26% | 180.168,00 |
| 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 |