Börse:
140,100€
0,72%
Echtzeit-Aktienkurs HANNOVER RUECK SE NA O.N.
Bid:
139,800€
Ask:
140,400€
Aktienkurse zur HANNOVER RUECK SE NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |