Börse:
142,600€
0,96%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
142,200€
Ask:
143,000€
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2021 | 155,55 | 156,35 | 154,80 | 156,00 | 1,13% | 124.112,00 |
| 27.04.2021 | 154,25 | 154,55 | 153,15 | 154,25 | -0,10% | 154.338,00 |
| 26.04.2021 | 153,80 | 154,95 | 153,15 | 154,40 | 0,46% | 64.924,00 |
| 23.04.2021 | 153,20 | 154,05 | 152,65 | 153,70 | -0,07% | 103.355,00 |
| 22.04.2021 | 154,40 | 154,50 | 153,35 | 153,80 | -0,03% | 99.113,00 |
| 21.04.2021 | 153,90 | 154,20 | 151,95 | 153,85 | 0,39% | 137.456,00 |
| 20.04.2021 | 155,30 | 155,40 | 152,85 | 153,25 | -1,35% | 144.554,00 |
| 19.04.2021 | 157,10 | 157,55 | 155,35 | 155,35 | -1,11% | 129.283,00 |
| 16.04.2021 | 156,60 | 157,45 | 155,40 | 157,10 | 0,61% | 98.169,00 |
| 15.04.2021 | 157,25 | 157,40 | 155,90 | 156,15 | -0,48% | 111.186,00 |
| 14.04.2021 | 157,25 | 157,75 | 156,45 | 156,90 | -0,13% | 108.086,00 |
| 13.04.2021 | 157,05 | 157,85 | 156,05 | 157,10 | -0,03% | 102.006,00 |
| 12.04.2021 | 156,25 | 157,55 | 155,85 | 157,15 | 0,80% | 77.200,00 |
| 09.04.2021 | 155,45 | 156,60 | 154,80 | 155,90 | 0,42% | 102.462,00 |
| 08.04.2021 | 156,85 | 156,90 | 154,60 | 155,25 | -0,70% | 178.666,00 |
| 07.04.2021 | 156,25 | 157,15 | 155,70 | 156,35 | 0,22% | 110.385,00 |
| 06.04.2021 | 157,75 | 158,25 | 156,00 | 156,00 | -0,22% | 128.410,00 |
| 01.04.2021 | 155,90 | 157,05 | 155,10 | 156,35 | 0,35% | 96.798,00 |
| 31.03.2021 | 157,10 | 157,70 | 155,80 | 155,80 | -0,89% | 110.466,00 |
| 30.03.2021 | 156,30 | 157,50 | 155,70 | 157,20 | 1,35% | 64.282,00 |
| 29.03.2021 | 155,20 | 156,40 | 154,80 | 155,10 | 0,19% | 88.265,00 |
| 26.03.2021 | 153,60 | 155,90 | 152,90 | 154,80 | 1,04% | 88.886,00 |
| 25.03.2021 | 153,40 | 154,40 | 152,00 | 153,20 | -0,45% | 102.366,00 |
| 24.03.2021 | 153,60 | 154,70 | 152,70 | 153,90 | -0,13% | 117.927,00 |
| 23.03.2021 | 154,60 | 155,40 | 153,60 | 154,10 | -0,58% | 128.859,00 |
| 22.03.2021 | 154,80 | 156,00 | 153,50 | 155,00 | -0,06% | 130.170,00 |
| 19.03.2021 | 154,10 | 156,00 | 153,00 | 155,10 | 0,13% | 267.434,00 |
| 18.03.2021 | 153,40 | 155,20 | 152,80 | 154,90 | 1,31% | 149.693,00 |
| 17.03.2021 | 153,10 | 154,10 | 152,50 | 152,90 | 0,07% | 140.216,00 |
| 16.03.2021 | 152,30 | 153,10 | 151,80 | 152,80 | 0,79% | 116.514,00 |
| 15.03.2021 | 152,70 | 152,70 | 151,20 | 151,60 | -0,66% | 98.902,00 |
| 12.03.2021 | 150,50 | 152,60 | 149,80 | 152,60 | 0,86% | 152.496,00 |
| 11.03.2021 | 151,20 | 153,10 | 150,90 | 151,30 | 0,40% | 167.328,00 |
| 10.03.2021 | 149,40 | 151,10 | 149,20 | 150,70 | 0,40% | 158.197,00 |
| 09.03.2021 | 150,90 | 151,30 | 149,70 | 150,10 | -0,46% | 163.276,00 |
| 08.03.2021 | 147,00 | 150,90 | 146,90 | 150,80 | 3,57% | 168.223,00 |
| 05.03.2021 | 147,80 | 147,80 | 145,30 | 145,60 | -1,89% | 180.161,00 |
| 04.03.2021 | 146,60 | 148,80 | 146,50 | 148,40 | 0,41% | 117.831,00 |
| 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 |