Börse:
152,800€
-0,13%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
152,400€
Ask:
153,200€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 154,30 | 157,05 | 152,40 | 154,20 | 0,78% | 214.626,00 |
| 29.09.2022 | 148,15 | 153,10 | 148,00 | 153,00 | 3,00% | 145.462,00 |
| 28.09.2022 | 148,30 | 148,95 | 143,30 | 148,55 | -1,03% | 150.460,00 |
| 27.09.2022 | 152,70 | 153,05 | 150,05 | 150,10 | -0,86% | 105.618,00 |
| 26.09.2022 | 152,85 | 154,15 | 151,40 | 151,40 | -2,10% | 131.587,00 |
| 23.09.2022 | 156,90 | 156,95 | 152,65 | 154,65 | -1,28% | 154.078,00 |
| 22.09.2022 | 157,15 | 160,60 | 156,40 | 156,65 | -1,82% | 198.832,00 |
| 21.09.2022 | 155,60 | 159,55 | 155,05 | 159,55 | 1,98% | 141.850,00 |
| 20.09.2022 | 160,80 | 161,75 | 156,10 | 156,45 | -2,34% | 130.971,00 |
| 19.09.2022 | 160,10 | 160,70 | 156,60 | 160,20 | -0,19% | 74.088,00 |
| 16.09.2022 | 160,80 | 161,45 | 159,15 | 160,50 | -0,65% | 210.731,00 |
| 15.09.2022 | 160,20 | 162,10 | 159,80 | 161,55 | 0,94% | 101.717,00 |
| 14.09.2022 | 162,50 | 163,30 | 159,90 | 160,05 | -1,99% | 147.305,00 |
| 13.09.2022 | 163,20 | 165,70 | 162,55 | 163,30 | 0,40% | 177.009,00 |
| 12.09.2022 | 159,40 | 163,25 | 158,95 | 162,65 | 2,88% | 130.688,00 |
| 09.09.2022 | 156,50 | 158,20 | 155,95 | 158,10 | 1,38% | 153.774,00 |
| 08.09.2022 | 153,75 | 156,90 | 153,75 | 155,95 | 2,06% | 162.080,00 |
| 07.09.2022 | 150,95 | 153,10 | 150,15 | 152,80 | 0,59% | 126.332,00 |
| 06.09.2022 | 151,00 | 152,30 | 150,10 | 151,90 | 0,66% | 84.256,00 |
| 05.09.2022 | 149,70 | 151,45 | 148,85 | 150,90 | -1,28% | 100.259,00 |
| 02.09.2022 | 148,20 | 153,10 | 147,95 | 152,85 | 3,66% | 150.321,00 |
| 01.09.2022 | 146,25 | 148,00 | 145,75 | 147,45 | 0,37% | 107.912,00 |
| 31.08.2022 | 146,35 | 148,15 | 145,15 | 146,90 | 1,00% | 150.758,00 |
| 30.08.2022 | 146,00 | 147,60 | 144,95 | 145,45 | 0,07% | 67.786,00 |
| 29.08.2022 | 145,15 | 146,05 | 143,80 | 145,35 | -0,51% | 66.538,00 |
| 26.08.2022 | 150,10 | 150,10 | 145,95 | 146,10 | -1,95% | 98.531,00 |
| 25.08.2022 | 148,50 | 150,65 | 148,10 | 149,00 | 1,53% | 98.957,00 |
| 24.08.2022 | 146,40 | 147,95 | 145,85 | 146,75 | 0,41% | 79.030,00 |
| 23.08.2022 | 145,75 | 147,20 | 145,40 | 146,15 | -0,10% | 80.486,00 |
| 22.08.2022 | 146,80 | 147,05 | 144,95 | 146,30 | -0,91% | 83.884,00 |
| 19.08.2022 | 147,85 | 148,40 | 145,75 | 147,65 | -0,74% | 100.656,00 |
| 18.08.2022 | 147,75 | 150,05 | 147,75 | 148,75 | 0,78% | 59.063,00 |
| 17.08.2022 | 151,60 | 152,15 | 147,20 | 147,60 | -2,41% | 100.563,00 |
| 16.08.2022 | 151,40 | 153,50 | 151,05 | 151,25 | 0,13% | 127.219,00 |
| 15.08.2022 | 150,55 | 151,90 | 149,70 | 151,05 | 0,43% | 132.831,00 |
| 12.08.2022 | 148,00 | 150,75 | 148,00 | 150,40 | 1,93% | 129.451,00 |
| 11.08.2022 | 146,90 | 147,75 | 146,10 | 147,55 | 0,92% | 84.175,00 |
| 10.08.2022 | 147,15 | 148,85 | 146,05 | 146,20 | -0,81% | 107.744,00 |
| 09.08.2022 | 144,60 | 148,15 | 144,45 | 147,40 | 1,76% | 112.467,00 |
| 08.08.2022 | 144,65 | 146,25 | 143,45 | 144,85 | 0,77% | 72.705,00 |
| 05.08.2022 | 144,40 | 145,10 | 141,80 | 143,75 | -0,66% | 146.015,00 |
| 04.08.2022 | 141,05 | 145,10 | 140,00 | 144,70 | 2,19% | 155.315,00 |
| 03.08.2022 | 138,80 | 141,70 | 138,45 | 141,60 | 2,02% | 135.932,00 |
| 02.08.2022 | 138,30 | 138,80 | 136,20 | 138,80 | 0,22% | 94.078,00 |
| 01.08.2022 | 138,10 | 139,85 | 137,70 | 138,50 | 0,14% | 114.954,00 |
| 29.07.2022 | 136,60 | 138,30 | 135,55 | 138,30 | 1,73% | 157.465,00 |
| 28.07.2022 | 138,10 | 138,45 | 135,25 | 135,95 | -1,06% | 116.407,00 |
| 27.07.2022 | 138,05 | 138,55 | 136,85 | 137,40 | -0,18% | 66.857,00 |
| 26.07.2022 | 137,60 | 137,90 | 136,20 | 137,65 | 0,07% | 69.581,00 |
| 25.07.2022 | 137,90 | 139,60 | 137,25 | 137,55 | -0,54% | 95.949,00 |
| 22.07.2022 | 138,20 | 138,70 | 137,00 | 138,30 | 1,43% | 85.257,00 |
| 21.07.2022 | 137,80 | 138,00 | 134,40 | 136,35 | -1,02% | 114.424,00 |
| 20.07.2022 | 141,30 | 141,70 | 137,45 | 137,75 | -2,03% | 103.505,00 |
| 19.07.2022 | 137,80 | 141,10 | 137,25 | 140,60 | 1,30% | 117.851,00 |
| 18.07.2022 | 135,35 | 139,80 | 135,00 | 138,80 | 1,35% | 158.936,00 |
| 15.07.2022 | 133,45 | 137,75 | 133,25 | 136,95 | 2,74% | 142.368,00 |
| 14.07.2022 | 136,50 | 137,10 | 132,15 | 133,30 | -2,52% | 119.154,00 |
| 13.07.2022 | 138,65 | 138,65 | 135,35 | 136,75 | -0,47% | 122.634,00 |
| 12.07.2022 | 135,85 | 137,50 | 135,10 | 137,40 | 0,70% | 141.832,00 |
| 11.07.2022 | 137,00 | 139,20 | 136,45 | 136,45 | -1,83% | 103.441,00 |
| 08.07.2022 | 139,15 | 140,95 | 137,50 | 139,00 | -0,71% | 121.223,00 |
| 07.07.2022 | 138,15 | 140,75 | 137,40 | 140,00 | 3,74% | 133.943,00 |
| 06.07.2022 | 133,50 | 136,85 | 133,45 | 134,95 | 2,39% | 169.352,00 |
| 05.07.2022 | 143,20 | 144,05 | 131,50 | 131,80 | -7,70% | 313.506,00 |
| 04.07.2022 | 140,90 | 142,80 | 140,45 | 142,80 | 1,89% | 112.858,00 |
| 01.07.2022 | 137,55 | 141,15 | 137,30 | 140,15 | 1,19% | 121.607,00 |
| 30.06.2022 | 135,00 | 138,50 | 134,55 | 138,50 | 1,06% | 140.232,00 |
| 29.06.2022 | 136,50 | 138,25 | 135,70 | 137,05 | -0,33% | 66.693,00 |
| 28.06.2022 | 136,45 | 138,80 | 136,30 | 137,50 | 0,81% | 136.403,00 |
| 27.06.2022 | 137,45 | 138,75 | 135,10 | 136,40 | -0,33% | 95.892,00 |
| 24.06.2022 | 132,25 | 137,90 | 132,05 | 136,85 | 4,19% | 132.613,00 |
| 23.06.2022 | 135,30 | 135,85 | 131,35 | 131,35 | -3,31% | 172.796,00 |
| 22.06.2022 | 136,10 | 137,10 | 135,20 | 135,85 | -1,45% | 81.839,00 |
| 21.06.2022 | 140,25 | 141,75 | 137,85 | 137,85 | -1,25% | 118.936,00 |
| 20.06.2022 | 137,80 | 140,25 | 136,80 | 139,60 | 1,60% | 83.476,00 |
| 17.06.2022 | 140,85 | 140,85 | 137,35 | 137,40 | -2,07% | 427.283,00 |
| 16.06.2022 | 142,70 | 143,25 | 139,00 | 140,30 | -1,99% | 181.483,00 |
| 15.06.2022 | 141,30 | 144,75 | 141,30 | 143,15 | 2,80% | 223.910,00 |
| 14.06.2022 | 142,00 | 142,40 | 137,90 | 139,25 | 0,72% | 160.807,00 |
| 13.06.2022 | 136,00 | 138,25 | 135,50 | 138,25 | 0,77% | 155.183,00 |
| 10.06.2022 | 141,45 | 141,55 | 136,70 | 137,20 | -3,75% | 132.600,00 |
| 09.06.2022 | 141,30 | 142,95 | 140,90 | 142,55 | 0,67% | 110.582,00 |
| 08.06.2022 | 145,10 | 145,10 | 140,50 | 141,60 | -2,24% | 86.732,00 |
| 07.06.2022 | 143,30 | 145,15 | 142,95 | 144,85 | 0,42% | 94.710,00 |
| 06.06.2022 | 144,25 | 145,15 | 142,90 | 144,25 | 0,66% | 64.197,00 |
| 03.06.2022 | 140,15 | 145,30 | 140,15 | 143,30 | 2,69% | 195.497,00 |
| 02.06.2022 | 138,50 | 140,30 | 138,05 | 139,55 | 0,76% | 99.355,00 |
| 01.06.2022 | 143,20 | 144,00 | 138,35 | 138,50 | -2,74% | 133.446,00 |
| 31.05.2022 | 143,80 | 143,95 | 141,75 | 142,40 | -1,42% | 274.729,00 |
| 30.05.2022 | 144,45 | 144,90 | 142,55 | 144,45 | 0,45% | 94.298,00 |
| 27.05.2022 | 141,55 | 143,80 | 140,65 | 143,80 | 1,95% | 97.958,00 |
| 26.05.2022 | 140,10 | 141,40 | 139,40 | 141,05 | 0,97% | 56.508,00 |
| 25.05.2022 | 140,75 | 140,95 | 138,00 | 139,70 | 0,68% | 92.423,00 |
| 24.05.2022 | 139,30 | 140,60 | 138,45 | 138,75 | -1,70% | 81.955,00 |
| 23.05.2022 | 140,95 | 143,20 | 138,90 | 141,15 | 1,51% | 140.423,00 |
| 20.05.2022 | 144,30 | 145,30 | 139,05 | 139,05 | -3,07% | 408.681,00 |
| 19.05.2022 | 143,70 | 144,05 | 141,80 | 143,45 | -0,90% | 106.644,00 |
| 18.05.2022 | 146,65 | 147,30 | 144,65 | 144,75 | -1,33% | 69.747,00 |
| 17.05.2022 | 145,90 | 146,80 | 145,30 | 146,70 | 1,14% | 98.005,00 |
| 16.05.2022 | 144,35 | 145,75 | 142,35 | 145,05 | 0,48% | 114.624,00 |