Börse:
137,950€
1,14%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
137,950€
Ask:
137,950€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2022 | 136,93 | 138,70 | 136,30 | 137,95 | 1,14% | - |
| 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 |
| 13.05.2022 | 145,00 | 145,75 | 142,85 | 144,35 | 0,07% | 167.412,00 |
| 12.05.2022 | 141,85 | 144,90 | 141,85 | 144,25 | 0,07% | 124.678,00 |
| 11.05.2022 | 141,60 | 144,15 | 140,95 | 144,15 | 2,52% | 141.654,00 |
| 10.05.2022 | 139,20 | 142,40 | 138,45 | 140,60 | 2,48% | 157.503,00 |
| 09.05.2022 | 138,30 | 141,55 | 137,20 | 137,20 | -0,97% | 103.271,00 |
| 06.05.2022 | 138,15 | 140,15 | 137,50 | 138,55 | 0,73% | 170.774,00 |
| 05.05.2022 | 146,65 | 147,20 | 136,80 | 137,55 | -6,97% | 236.083,00 |
| 04.05.2022 | 147,20 | 151,80 | 147,20 | 147,85 | 0,72% | 186.629,00 |
| 03.05.2022 | 146,55 | 147,70 | 145,50 | 146,80 | 0,65% | 139.844,00 |
| 02.05.2022 | 147,95 | 148,35 | 141,00 | 145,85 | -2,05% | 171.964,00 |
| 29.04.2022 | 152,10 | 152,30 | 148,10 | 148,90 | -1,33% | 148.010,00 |
| 28.04.2022 | 148,60 | 152,60 | 148,10 | 150,90 | 2,72% | 211.563,00 |
| 27.04.2022 | 146,40 | 147,60 | 144,35 | 146,90 | 0,34% | 166.505,00 |
| 26.04.2022 | 146,80 | 148,65 | 145,90 | 146,40 | 0,97% | 157.617,00 |
| 25.04.2022 | 144,10 | 145,85 | 143,55 | 145,00 | -1,23% | 176.339,00 |
| 22.04.2022 | 148,65 | 148,90 | 146,80 | 146,80 | -2,43% | 165.508,00 |
| 21.04.2022 | 148,85 | 152,90 | 148,65 | 150,45 | 1,11% | 152.307,00 |
| 20.04.2022 | 144,35 | 149,00 | 144,35 | 148,80 | 3,05% | 192.418,00 |
| 19.04.2022 | 147,25 | 147,25 | 143,30 | 144,40 | -1,84% | 148.044,00 |
| 14.04.2022 | 146,00 | 147,90 | 144,75 | 147,10 | 0,82% | 180.180,00 |
| 13.04.2022 | 148,95 | 149,05 | 144,65 | 145,90 | -2,67% | 119.416,00 |
| 12.04.2022 | 148,30 | 150,05 | 147,10 | 149,90 | -0,40% | 103.557,00 |
| 11.04.2022 | 150,15 | 153,00 | 150,05 | 150,50 | -0,23% | 104.197,00 |
| 08.04.2022 | 147,95 | 150,95 | 147,70 | 150,85 | 3,39% | 109.604,00 |
| 07.04.2022 | 148,85 | 149,75 | 145,75 | 145,90 | -1,82% | 138.938,00 |
| 06.04.2022 | 150,80 | 151,60 | 146,50 | 148,60 | -0,97% | 193.539,00 |
| 05.04.2022 | 149,60 | 151,75 | 148,45 | 150,05 | -0,07% | 153.322,00 |
| 04.04.2022 | 152,70 | 153,45 | 149,85 | 150,15 | -1,44% | 83.363,00 |
| 01.04.2022 | 154,50 | 155,50 | 152,35 | 152,35 | -1,30% | 90.180,00 |
| 31.03.2022 | 154,40 | 155,95 | 154,10 | 154,35 | 0,42% | 158.240,00 |
| 30.03.2022 | 153,65 | 155,55 | 153,40 | 153,70 | -0,71% | 142.220,00 |
| 29.03.2022 | 152,45 | 155,45 | 152,10 | 154,80 | 2,65% | 99.016,00 |
| 28.03.2022 | 151,10 | 153,75 | 150,80 | 150,80 | 0,07% | 127.339,00 |
| 25.03.2022 | 150,80 | 151,15 | 147,85 | 150,70 | 0,07% | 101.953,00 |
| 24.03.2022 | 150,60 | 151,65 | 149,00 | 150,60 | -0,23% | 118.584,00 |
| 23.03.2022 | 152,30 | 152,85 | 150,10 | 150,95 | -0,79% | 135.809,00 |
| 22.03.2022 | 150,00 | 154,00 | 150,00 | 152,15 | 2,05% | 203.689,00 |
| 21.03.2022 | 143,60 | 150,40 | 143,45 | 149,10 | 4,01% | 244.247,00 |
| 18.03.2022 | 149,80 | 151,20 | 143,35 | 143,35 | -4,50% | 1.377.268,00 |
| 17.03.2022 | 153,50 | 153,90 | 148,90 | 150,10 | -1,90% | 153.688,00 |
| 16.03.2022 | 155,40 | 155,90 | 152,40 | 153,00 | 0,72% | 169.277,00 |
| 15.03.2022 | 150,95 | 152,85 | 148,95 | 151,90 | 0,10% | 130.368,00 |
| 14.03.2022 | 151,10 | 153,00 | 150,00 | 151,75 | 2,88% | 144.222,00 |
| 11.03.2022 | 144,75 | 150,80 | 143,80 | 147,50 | 3,11% | 190.049,00 |
| 10.03.2022 | 148,60 | 149,35 | 143,05 | 143,05 | -5,70% | 235.432,00 |
| 09.03.2022 | 149,20 | 151,70 | 146,85 | 151,70 | 5,94% | 203.035,00 |
| 08.03.2022 | 136,55 | 146,50 | 136,00 | 143,20 | 3,54% | 234.822,00 |
| 07.03.2022 | 138,10 | 142,35 | 134,65 | 138,30 | -2,81% | 305.121,00 |
| 04.03.2022 | 151,20 | 151,25 | 140,90 | 142,30 | -6,99% | 329.056,00 |
| 03.03.2022 | 157,45 | 158,25 | 152,80 | 153,00 | -2,58% | 130.326,00 |
| 02.03.2022 | 155,65 | 158,75 | 152,25 | 157,05 | -0,44% | 202.302,00 |
| 01.03.2022 | 164,50 | 165,65 | 157,75 | 157,75 | -4,28% | 184.702,00 |
| 28.02.2022 | 164,20 | 165,85 | 162,00 | 164,80 | -1,55% | 155.740,00 |
| 25.02.2022 | 162,50 | 167,40 | 160,65 | 167,40 | 3,91% | 152.379,00 |
| 24.02.2022 | 164,10 | 167,80 | 159,80 | 161,10 | -4,73% | 230.351,00 |
| 23.02.2022 | 170,85 | 172,50 | 168,75 | 169,10 | -1,08% | 99.083,00 |
| 22.02.2022 | 166,20 | 171,90 | 166,20 | 170,95 | -0,12% | 118.639,00 |
| 21.02.2022 | 173,60 | 176,15 | 169,70 | 171,15 | -1,13% | 134.979,00 |
| 18.02.2022 | 174,75 | 175,60 | 172,90 | 173,10 | -0,86% | 84.821,00 |
| 17.02.2022 | 175,80 | 175,95 | 173,15 | 174,60 | -0,82% | 92.678,00 |
| 16.02.2022 | 174,55 | 176,95 | 174,10 | 176,05 | 1,00% | 82.997,00 |
| 15.02.2022 | 171,15 | 174,65 | 170,25 | 174,30 | 1,51% | 88.216,00 |
| 14.02.2022 | 171,20 | 172,30 | 167,25 | 171,70 | -1,49% | 144.467,00 |
| 11.02.2022 | 169,65 | 174,75 | 169,10 | 174,30 | 1,99% | 129.283,00 |
| 10.02.2022 | 172,95 | 174,00 | 170,30 | 170,90 | 0,06% | 196.277,00 |
| 09.02.2022 | 171,00 | 172,85 | 169,70 | 170,80 | 0,35% | 103.442,00 |
| 08.02.2022 | 165,75 | 170,60 | 164,75 | 170,20 | 2,93% | 160.762,00 |
| 07.02.2022 | 166,75 | 167,45 | 163,35 | 165,35 | 0,12% | 142.691,00 |