Börse:
153,275€
-1,43%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
153,100€
Ask:
153,450€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2021 | 156,00 | 156,00 | 152,90 | 152,90 | -1,67% | 286,00 |
| 19.04.2021 | 157,85 | 158,00 | 155,35 | 155,50 | -1,02% | 174,00 |
| 16.04.2021 | 157,30 | 157,45 | 155,40 | 157,10 | 0,42% | 1.984,00 |
| 15.04.2021 | 157,15 | 157,55 | 155,95 | 156,45 | -0,29% | 170,00 |
| 14.04.2021 | 157,25 | 157,65 | 156,45 | 156,90 | -0,22% | 621,00 |
| 13.04.2021 | 157,30 | 157,90 | 156,05 | 157,25 | 0,06% | 337,00 |
| 12.04.2021 | 156,95 | 157,75 | 155,85 | 157,15 | 0,74% | 196,00 |
| 09.04.2021 | 156,00 | 156,60 | 154,85 | 156,00 | 0,29% | 1.096,00 |
| 08.04.2021 | 157,45 | 157,95 | 154,60 | 155,55 | -1,14% | 93,00 |
| 07.04.2021 | 156,70 | 158,35 | 155,70 | 157,35 | 0,93% | 853,00 |
| 06.04.2021 | 157,60 | 158,30 | 155,90 | 155,90 | -0,29% | 320,00 |
| 01.04.2021 | 155,80 | 157,10 | 155,10 | 156,35 | 0,00% | 328,00 |
| 31.03.2021 | 158,30 | 158,30 | 155,85 | 156,35 | -0,95% | 150,00 |
| 30.03.2021 | 155,10 | 157,85 | 155,10 | 157,85 | 1,74% | 508,00 |
| 29.03.2021 | 154,65 | 156,40 | 154,65 | 155,15 | 0,78% | 214,00 |
| 26.03.2021 | 153,65 | 155,80 | 152,90 | 153,95 | 0,46% | 671,00 |
| 25.03.2021 | 153,90 | 154,40 | 152,00 | 153,25 | -0,45% | 36,00 |
| 24.03.2021 | 154,90 | 154,90 | 152,70 | 153,95 | -0,19% | 101,00 |
| 23.03.2021 | 156,05 | 156,05 | 153,60 | 154,25 | -0,52% | 152,00 |
| 22.03.2021 | 155,25 | 156,10 | 153,50 | 155,05 | -0,32% | 421,00 |
| 19.03.2021 | 154,80 | 155,90 | 153,30 | 155,55 | 0,84% | 293,00 |
| 18.03.2021 | 153,40 | 155,35 | 152,80 | 154,25 | 0,52% | 805,00 |
| 17.03.2021 | 153,45 | 154,20 | 152,50 | 153,45 | 0,26% | 363,00 |
| 16.03.2021 | 153,05 | 153,25 | 151,80 | 153,05 | -0,29% | 515,00 |
| 15.03.2021 | 152,00 | 153,50 | 151,30 | 153,50 | 0,95% | 302,00 |
| 12.03.2021 | 152,60 | 152,65 | 149,80 | 152,05 | -0,20% | 516,00 |
| 11.03.2021 | 151,70 | 153,10 | 150,90 | 152,35 | 0,79% | 612,00 |
| 10.03.2021 | 149,80 | 151,95 | 149,10 | 151,15 | 0,67% | 661,00 |
| 09.03.2021 | 151,10 | 151,60 | 149,70 | 150,15 | -0,46% | 1.576,00 |
| 08.03.2021 | 147,35 | 151,15 | 146,70 | 150,85 | 3,07% | 898,00 |
| 05.03.2021 | 147,50 | 148,10 | 145,30 | 146,35 | -0,68% | 693,00 |
| 04.03.2021 | 147,80 | 148,80 | 146,50 | 147,35 | -0,07% | 433,00 |
| 03.03.2021 | 147,45 | 149,00 | 147,10 | 147,45 | 0,41% | 1.378,00 |
| 02.03.2021 | 143,65 | 147,70 | 143,60 | 146,85 | 2,01% | 1.708,00 |
| 01.03.2021 | 142,55 | 144,45 | 141,10 | 143,95 | 1,84% | 240,00 |
| 26.02.2021 | 143,60 | 143,60 | 140,10 | 141,35 | -0,77% | 606,00 |
| 25.02.2021 | 142,10 | 145,10 | 142,10 | 142,45 | 0,21% | 614,00 |
| 24.02.2021 | 140,80 | 142,40 | 140,40 | 142,15 | 0,99% | 187,00 |
| 23.02.2021 | 141,30 | 142,40 | 139,60 | 140,75 | -0,42% | 80,00 |
| 22.02.2021 | 140,90 | 141,70 | 138,60 | 141,35 | 0,60% | 183,00 |
| 19.02.2021 | 140,20 | 141,90 | 139,70 | 140,50 | -0,50% | 132,00 |
| 18.02.2021 | 141,40 | 141,90 | 140,10 | 141,20 | -0,04% | 749,00 |
| 17.02.2021 | 142,80 | 142,80 | 140,90 | 141,25 | -0,98% | 452,00 |
| 16.02.2021 | 143,75 | 143,75 | 142,20 | 142,65 | -0,87% | 553,00 |
| 15.02.2021 | 142,90 | 144,50 | 142,90 | 143,90 | 1,12% | 359,00 |
| 12.02.2021 | 141,20 | 143,20 | 140,35 | 142,30 | 0,57% | 337,00 |
| 11.02.2021 | 141,50 | 142,00 | 138,80 | 141,50 | 0,00% | 701,00 |
| 10.02.2021 | 140,80 | 141,70 | 138,90 | 141,50 | 0,93% | 370,00 |
| 09.02.2021 | 139,30 | 140,30 | 138,30 | 140,20 | 0,72% | 200,00 |
| 08.02.2021 | 137,90 | 140,20 | 137,90 | 139,20 | 0,80% | 1.576,00 |
| 05.02.2021 | 136,80 | 138,80 | 136,80 | 138,10 | 0,58% | 609,00 |
| 04.02.2021 | 134,60 | 137,30 | 134,00 | 137,30 | 3,39% | 534,00 |
| 03.02.2021 | 132,30 | 133,10 | 132,10 | 132,80 | 0,76% | 418,00 |
| 02.02.2021 | 129,80 | 131,80 | 129,00 | 131,80 | 1,54% | 438,00 |
| 01.02.2021 | 130,80 | 130,80 | 128,40 | 129,80 | 1,01% | 682,00 |
| 29.01.2021 | 129,10 | 129,50 | 128,00 | 128,50 | -1,91% | 743,00 |
| 28.01.2021 | 130,20 | 131,00 | 127,70 | 131,00 | 0,54% | 981,00 |
| 27.01.2021 | 132,30 | 132,30 | 129,00 | 130,30 | -2,40% | 1.476,00 |
| 26.01.2021 | 131,70 | 133,50 | 131,70 | 133,50 | 0,98% | 155,00 |
| 25.01.2021 | 135,20 | 135,20 | 132,00 | 132,20 | -1,05% | 710,00 |
| 22.01.2021 | 135,60 | 135,80 | 133,40 | 133,60 | -2,34% | 594,00 |
| 21.01.2021 | 136,50 | 137,60 | 135,60 | 136,80 | -0,15% | 836,00 |
| 20.01.2021 | 138,00 | 138,20 | 136,50 | 137,00 | -0,51% | 320,00 |
| 19.01.2021 | 136,40 | 137,70 | 136,00 | 137,70 | 1,32% | 563,00 |
| 18.01.2021 | 135,80 | 135,90 | 134,40 | 135,90 | 0,74% | 136,00 |
| 15.01.2021 | 135,60 | 135,60 | 133,50 | 134,90 | -0,59% | 1.105,00 |
| 14.01.2021 | 135,00 | 135,90 | 134,70 | 135,70 | 0,15% | 686,00 |
| 13.01.2021 | 136,50 | 136,50 | 134,00 | 135,50 | -1,09% | 666,00 |
| 12.01.2021 | 136,70 | 137,60 | 135,90 | 137,00 | 2,47% | 959,00 |
| 11.01.2021 | 135,50 | 135,50 | 133,50 | 133,70 | -0,30% | 699,00 |
| 08.01.2021 | 135,80 | 135,80 | 134,10 | 134,10 | -1,11% | 318,00 |
| 07.01.2021 | 135,50 | 136,50 | 135,30 | 135,60 | -0,29% | 263,00 |
| 06.01.2021 | 131,10 | 136,40 | 131,10 | 136,00 | 5,02% | 669,00 |
| 05.01.2021 | 131,40 | 132,20 | 128,50 | 129,50 | -1,30% | 1.047,00 |
| 04.01.2021 | 132,00 | 132,60 | 130,60 | 131,20 | -0,68% | 418,00 |
| 30.12.2020 | 132,40 | 132,40 | 132,10 | 132,10 | 0,08% | 72,00 |
| 29.12.2020 | 131,70 | 132,50 | 131,70 | 132,00 | -0,15% | 108,00 |
| 28.12.2020 | 132,10 | 132,30 | 131,30 | 132,20 | 0,61% | 477,00 |
| 23.12.2020 | 130,00 | 131,40 | 130,00 | 131,40 | 1,23% | 180,00 |
| 22.12.2020 | 129,60 | 130,40 | 129,00 | 129,80 | -0,92% | 767,00 |
| 21.12.2020 | 132,40 | 132,40 | 128,00 | 131,00 | -1,50% | 1.146,00 |
| 18.12.2020 | 133,80 | 133,80 | 133,00 | 133,00 | -0,60% | 83,00 |
| 17.12.2020 | 134,70 | 135,70 | 133,70 | 133,80 | -0,67% | 239,00 |
| 16.12.2020 | 133,80 | 135,30 | 133,80 | 134,70 | 1,13% | 731,00 |
| 15.12.2020 | 133,40 | 134,20 | 132,60 | 133,20 | 0,68% | 662,00 |
| 14.12.2020 | 132,00 | 133,30 | 132,00 | 132,30 | -0,30% | 567,00 |
| 11.12.2020 | 135,90 | 136,10 | 132,70 | 132,70 | -2,43% | 271,00 |
| 10.12.2020 | 135,50 | 136,00 | 134,60 | 136,00 | 0,29% | 77,00 |
| 09.12.2020 | 138,20 | 138,20 | 134,90 | 135,60 | -1,81% | 594,00 |
| 08.12.2020 | 137,50 | 138,10 | 136,90 | 138,10 | 0,36% | 249,00 |
| 07.12.2020 | 138,80 | 138,80 | 136,30 | 137,60 | -0,86% | 910,00 |
| 04.12.2020 | 140,20 | 140,20 | 138,00 | 138,80 | -1,00% | 263,00 |
| 03.12.2020 | 142,40 | 142,40 | 140,20 | 140,20 | -1,61% | 19,00 |
| 02.12.2020 | 144,00 | 145,90 | 142,30 | 142,50 | -0,21% | 582,00 |
| 01.12.2020 | 140,80 | 142,80 | 140,80 | 142,80 | 1,49% | 847,00 |
| 30.11.2020 | 138,70 | 141,80 | 138,60 | 140,70 | 1,66% | 352,00 |
| 27.11.2020 | 140,70 | 140,70 | 137,90 | 138,40 | -1,70% | 175,00 |
| 26.11.2020 | 141,20 | 141,20 | 140,30 | 140,80 | -0,28% | 251,00 |
| 25.11.2020 | 144,20 | 144,60 | 140,20 | 141,20 | -1,88% | 608,00 |
| 24.11.2020 | 144,40 | 144,50 | 143,30 | 143,90 | -0,28% | 15,00 |