38,500€
0,79%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 39,00 | 39,00 | 38,30 | 38,30 | 0,26% | - |
| 22.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 19.04.2024 | 37,40 | 37,80 | 37,40 | 37,80 | 0,53% | - |
| 18.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 17.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -1,05% | - |
| 16.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 15.04.2024 | 38,00 | 38,60 | 38,00 | 38,60 | 1,58% | 1.200,00 |
| 12.04.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,55% | - |
| 11.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 10.04.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 09.04.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -1,52% | - |
| 08.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,00% | - |
| 05.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -3,90% | - |
| 04.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 03.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 02.04.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 28.03.2024 | 41,00 | 42,00 | 41,00 | 42,00 | 0,96% | - |
| 27.03.2024 | 41,40 | 41,60 | 41,40 | 41,60 | 1,46% | - |
| 26.03.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,49% | - |
| 25.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 22.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 21.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 20.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 19.03.2024 | 39,80 | 41,00 | 39,80 | 41,00 | 3,54% | - |
| 18.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 15.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 14.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 13.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 12.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 11.03.2024 | 40,80 | 40,80 | 38,60 | 38,80 | -1,52% | 10,00 |
| 08.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 07.03.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 06.03.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 05.03.2024 | 117,00 | 118,00 | 39,20 | 39,20 | 0,51% | 400,00 |
| 04.03.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,85% | - |
| 01.03.2024 | 39,33 | 39,33 | 39,33 | 39,33 | 0,85% | - |
| 29.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,86% | - |
| 28.02.2024 | 38,67 | 38,67 | 38,67 | 38,67 | 0,00% | - |
| 27.02.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -0,85% | - |
| 26.02.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,68% | - |
| 23.02.2024 | 38,67 | 39,67 | 38,67 | 39,67 | 2,59% | 10,00 |
| 22.02.2024 | 38,33 | 38,67 | 38,33 | 38,67 | 0,87% | - |
| 21.02.2024 | 38,00 | 38,33 | 38,00 | 38,33 | 1,77% | - |
| 20.02.2024 | 37,67 | 37,67 | 37,67 | 37,67 | 0,00% | - |
| 19.02.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -1,74% | - |
| 16.02.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 0,88% | - |
| 15.02.2024 | 38,33 | 38,33 | 38,00 | 38,00 | -0,87% | - |
| 14.02.2024 | 38,00 | 38,33 | 38,00 | 38,33 | 0,88% | - |
| 13.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,88% | - |
| 12.02.2024 | 37,67 | 37,67 | 37,67 | 37,67 | -0,88% | - |
| 09.02.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -0,87% | - |
| 08.02.2024 | 38,33 | 38,33 | 38,33 | 38,33 | 0,00% | - |
| 07.02.2024 | 37,33 | 38,33 | 37,33 | 38,33 | 2,68% | 82,00 |
| 06.02.2024 | 37,33 | 37,33 | 37,33 | 37,33 | 1,82% | - |
| 05.02.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,00% | - |
| 02.02.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,00% | - |
| 01.02.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,00% | - |
| 31.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,90% | - |
| 30.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,91% | - |
| 29.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -2,65% | - |
| 26.01.2024 | 36,67 | 37,67 | 36,67 | 37,67 | 0,89% | 30,00 |
| 25.01.2024 | 37,33 | 37,33 | 37,33 | 37,33 | 0,90% | - |
| 24.01.2024 | 37,33 | 37,33 | 37,00 | 37,00 | -0,89% | - |
| 23.01.2024 | 37,33 | 37,67 | 37,33 | 37,33 | 0,00% | - |
| 22.01.2024 | 37,33 | 37,33 | 37,33 | 37,33 | 0,00% | - |
| 19.01.2024 | 37,33 | 37,33 | 37,33 | 37,33 | 0,00% | - |
| 18.01.2024 | 37,33 | 37,33 | 37,33 | 37,33 | -1,76% | - |
| 17.01.2024 | 36,67 | 38,00 | 36,67 | 38,00 | 3,64% | 10,00 |
| 16.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,90% | - |
| 15.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,91% | - |
| 12.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,90% | - |
| 11.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,91% | - |
| 10.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -0,90% | - |
| 09.01.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,91% | - |
| 08.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 0,00% | - |
| 05.01.2024 | 36,67 | 36,67 | 36,67 | 36,67 | 1,85% | - |
| 04.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,92% | - |
| 03.01.2024 | 35,67 | 36,33 | 35,67 | 36,33 | 1,87% | - |
| 02.01.2024 | 35,67 | 35,67 | 35,67 | 35,67 | -0,92% | - |
| 29.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 28.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 27.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,93% | - |
| 22.12.2023 | 35,67 | 35,67 | 35,67 | 35,67 | 0,00% | - |
| 21.12.2023 | 35,67 | 35,67 | 35,67 | 35,67 | 0,00% | - |
| 20.12.2023 | 35,67 | 35,67 | 35,67 | 35,67 | 0,95% | - |
| 19.12.2023 | 35,67 | 35,67 | 35,33 | 35,33 | 0,00% | - |
| 18.12.2023 | 35,33 | 35,33 | 35,33 | 35,33 | -1,85% | - |
| 15.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -5,26% | - |
| 14.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,79% | - |
| 13.12.2023 | 37,33 | 37,33 | 37,33 | 37,33 | 3,70% | - |
| 12.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 11.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,92% | - |
| 08.12.2023 | 35,67 | 36,33 | 35,67 | 36,33 | 0,92% | 6,00 |
| 07.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | -0,92% | - |
| 06.12.2023 | 36,33 | 36,33 | 36,33 | 36,33 | -2,68% | - |
| 05.12.2023 | 36,33 | 37,33 | 36,33 | 37,33 | 3,70% | 6,00 |
| 04.12.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,93% | - |
| 01.12.2023 | 36,33 | 36,33 | 35,67 | 35,67 | -0,92% | 100,00 |
| 30.11.2023 | 36,00 | 36,00 | 36,00 | 36,00 | 0,93% | - |
| 29.11.2023 | 36,00 | 36,00 | 35,67 | 35,67 | -0,92% | - |