42,669$
1,71%
Echtzeit-Aktienkurs Hannover Rück SE (ADRs)
Bid:
Ask:
Aktienkurse zur Hannover Rück SE (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 42,94 | 42,99 | 42,47 | 42,67 | 1,71% | - |
| 09.05.2024 | 41,89 | 42,50 | 41,56 | 41,95 | 1,40% | - |
| 08.05.2024 | 41,76 | 42,18 | 41,31 | 41,37 | 0,10% | - |
| 07.05.2024 | 41,67 | 42,33 | 40,96 | 41,33 | -1,06% | - |
| 06.05.2024 | 41,76 | 41,92 | 41,75 | 41,77 | 1,30% | - |
| 03.05.2024 | 41,61 | 41,86 | 40,88 | 41,24 | -0,50% | - |
| 02.05.2024 | 42,06 | 42,71 | 41,08 | 41,45 | 0,18% | - |
| 30.04.2024 | 41,70 | 42,00 | 41,32 | 41,37 | -0,27% | - |
| 29.04.2024 | 41,54 | 41,72 | 41,27 | 41,48 | 1,00% | - |
| 26.04.2024 | 41,16 | 41,58 | 40,80 | 41,07 | 1,01% | - |
| 25.04.2024 | 40,67 | 40,84 | 40,26 | 40,66 | -1,81% | - |
| 24.04.2024 | 41,65 | 41,72 | 41,25 | 41,41 | -1,31% | - |
| 23.04.2024 | 41,89 | 42,18 | 41,58 | 41,96 | 2,05% | - |
| 22.04.2024 | 41,18 | 41,26 | 40,73 | 41,12 | 0,79% | - |
| 19.04.2024 | 40,88 | 41,11 | 40,55 | 40,80 | 0,40% | - |
| 18.04.2024 | 40,99 | 41,26 | 40,56 | 40,64 | -0,03% | - |
| 17.04.2024 | 41,24 | 41,42 | 40,40 | 40,65 | -0,01% | - |
| 16.04.2024 | 41,03 | 41,21 | 40,64 | 40,65 | -1,42% | - |
| 15.04.2024 | 41,48 | 41,67 | 41,23 | 41,24 | 1,15% | - |
| 12.04.2024 | 40,99 | 41,21 | 40,61 | 40,77 | -1,28% | - |
| 11.04.2024 | 41,77 | 41,84 | 40,98 | 41,30 | -1,56% | - |
| 10.04.2024 | 42,00 | 42,44 | 41,70 | 41,96 | 0,14% | - |
| 09.04.2024 | 42,88 | 42,97 | 41,89 | 41,90 | -2,54% | - |
| 08.04.2024 | 43,48 | 43,62 | 42,95 | 42,99 | -0,57% | - |
| 05.04.2024 | 43,25 | 43,42 | 43,04 | 43,24 | -0,66% | - |
| 04.04.2024 | 44,50 | 44,63 | 43,48 | 43,52 | -2,48% | - |
| 03.04.2024 | 45,00 | 45,14 | 44,52 | 44,63 | -0,91% | - |
| 02.04.2024 | 45,11 | 45,24 | 44,91 | 45,04 | -1,21% | - |
| 28.03.2024 | 46,10 | 46,13 | 45,51 | 45,60 | -0,19% | - |
| 27.03.2024 | 45,98 | 46,07 | 45,62 | 45,68 | 1,34% | - |
| 26.03.2024 | 45,43 | 45,50 | 44,95 | 45,08 | 0,98% | - |
| 25.03.2024 | 44,86 | 45,05 | 44,42 | 44,64 | 0,28% | - |
| 22.03.2024 | 45,57 | 45,71 | 44,52 | 44,52 | -1,42% | - |
| 21.03.2024 | 45,50 | 45,78 | 45,03 | 45,16 | -2,46% | - |
| 20.03.2024 | 46,31 | 46,99 | 45,74 | 46,30 | 0,03% | - |
| 19.03.2024 | 46,39 | 46,67 | 46,02 | 46,28 | 4,50% | - |
| 18.03.2024 | 44,38 | 44,61 | 43,76 | 44,29 | -0,29% | - |
| 15.03.2024 | 44,14 | 44,51 | 43,98 | 44,42 | 2,30% | - |
| 14.03.2024 | 43,46 | 43,59 | 43,42 | 43,42 | -0,56% | - |
| 13.03.2024 | 44,42 | 45,06 | 43,50 | 43,67 | -0,74% | - |
| 12.03.2024 | 43,87 | 44,27 | 43,30 | 43,99 | 0,69% | - |
| 11.03.2024 | 44,07 | 45,01 | 43,47 | 43,69 | -0,11% | - |
| 08.03.2024 | 44,22 | 44,60 | 43,73 | 43,74 | -1,16% | - |
| 07.03.2024 | 43,94 | 44,56 | 43,81 | 44,26 | 1,64% | - |
| 06.03.2024 | 43,32 | 43,72 | 43,32 | 43,54 | 0,10% | - |
| 05.03.2024 | 98,15 | 98,15 | 42,99 | 43,50 | -66,18% | - |
| 04.03.2024 | 129,54 | 130,71 | 128,04 | 128,62 | 0,18% | - |
| 01.03.2024 | 129,84 | 131,36 | 128,00 | 128,40 | 0,28% | - |
| 29.02.2024 | 129,62 | 129,62 | 127,93 | 128,04 | 0,84% | - |
| 28.02.2024 | 128,74 | 130,75 | 126,77 | 126,97 | 0,07% | - |
| 27.02.2024 | 126,40 | 126,97 | 126,15 | 126,89 | -0,90% | - |
| 26.02.2024 | 128,39 | 129,09 | 127,43 | 128,03 | 0,28% | - |
| 23.02.2024 | 128,19 | 128,84 | 127,47 | 127,68 | 0,85% | - |
| 22.02.2024 | 126,75 | 127,05 | 126,45 | 126,61 | 1,26% | - |
| 21.02.2024 | 124,84 | 125,41 | 124,35 | 125,03 | -0,28% | - |
| 20.02.2024 | 124,50 | 125,45 | 124,35 | 125,39 | 1,74% | - |
| 16.02.2024 | 124,01 | 124,05 | 122,67 | 123,24 | -0,90% | - |
| 15.02.2024 | 123,97 | 124,39 | 123,69 | 124,37 | 0,20% | - |
| 14.02.2024 | 123,82 | 124,40 | 123,73 | 124,12 | -0,04% | - |
| 13.02.2024 | 124,42 | 124,90 | 124,12 | 124,18 | 0,21% | - |
| 12.02.2024 | 123,06 | 124,29 | 122,75 | 123,91 | 1,23% | - |
| 09.02.2024 | 122,90 | 122,94 | 121,81 | 122,41 | -0,78% | - |
| 08.02.2024 | 123,89 | 124,01 | 122,64 | 123,37 | -0,84% | - |
| 07.02.2024 | 124,00 | 124,42 | 122,89 | 124,42 | 2,84% | - |
| 06.02.2024 | 121,68 | 122,03 | 120,41 | 120,98 | -0,34% | - |
| 05.02.2024 | 120,52 | 121,58 | 120,15 | 121,39 | 1,33% | - |
| 02.02.2024 | 119,85 | 119,97 | 118,91 | 119,81 | -0,24% | - |
| 01.02.2024 | 120,03 | 120,16 | 119,03 | 120,09 | 0,61% | - |
| 31.01.2024 | 120,76 | 121,87 | 119,35 | 119,37 | -0,83% | - |
| 30.01.2024 | 120,27 | 120,46 | 119,28 | 120,36 | -0,77% | - |
| 29.01.2024 | 120,53 | 121,48 | 119,98 | 121,30 | 0,59% | - |
| 26.01.2024 | 120,99 | 121,14 | 120,49 | 120,59 | -0,18% | - |
| 25.01.2024 | 121,86 | 121,86 | 120,62 | 120,81 | -2,20% | - |
| 24.01.2024 | 123,60 | 124,26 | 123,49 | 123,53 | 1,25% | - |
| 23.01.2024 | 121,90 | 122,14 | 121,29 | 122,01 | -1,68% | - |
| 22.01.2024 | 124,11 | 124,64 | 124,04 | 124,08 | 0,79% | - |
| 19.01.2024 | 122,31 | 123,15 | 122,06 | 123,11 | 0,27% | - |
| 18.01.2024 | 122,66 | 123,21 | 121,53 | 122,77 | 0,31% | - |
| 17.01.2024 | 121,64 | 122,39 | 121,51 | 122,39 | 1,03% | - |
| 16.01.2024 | 120,76 | 121,86 | 120,73 | 121,14 | -0,82% | - |
| 12.01.2024 | 122,21 | 122,98 | 121,73 | 122,15 | 1,23% | - |
| 11.01.2024 | 121,81 | 121,81 | 120,34 | 120,66 | -1,31% | - |
| 10.01.2024 | 121,59 | 122,32 | 121,38 | 122,26 | 0,37% | - |
| 09.01.2024 | 122,56 | 122,58 | 121,40 | 121,81 | -1,60% | - |
| 08.01.2024 | 123,09 | 123,80 | 122,69 | 123,79 | 1,83% | - |
| 05.01.2024 | 121,43 | 122,41 | 121,41 | 121,57 | 0,07% | - |
| 04.01.2024 | 121,45 | 122,12 | 121,43 | 121,49 | 1,58% | - |
| 03.01.2024 | 119,30 | 120,13 | 118,81 | 119,60 | 1,18% | - |
| 02.01.2024 | 118,66 | 118,85 | 118,20 | 118,21 | -0,63% | - |
| 28.12.2023 | 119,75 | 119,92 | 118,67 | 118,96 | -0,81% | - |
| 27.12.2023 | 120,03 | 120,53 | 119,60 | 119,93 | 0,39% | - |
| 22.12.2023 | 119,68 | 120,19 | 119,15 | 119,47 | 0,55% | - |
| 21.12.2023 | 118,91 | 119,20 | 118,57 | 118,81 | 0,58% | - |
| 20.12.2023 | 118,70 | 118,98 | 118,13 | 118,13 | -0,34% | - |
| 19.12.2023 | 118,16 | 119,08 | 117,87 | 118,53 | 1,02% | - |
| 18.12.2023 | 117,39 | 118,01 | 117,05 | 117,34 | 0,60% | - |
| 15.12.2023 | 117,05 | 117,13 | 116,54 | 116,64 | -1,74% | - |
| 14.12.2023 | 120,35 | 120,35 | 118,50 | 118,70 | -4,72% | - |
| 13.12.2023 | 124,17 | 124,93 | 122,98 | 124,57 | 2,58% | - |
| 12.12.2023 | 120,11 | 121,44 | 120,11 | 121,44 | 2,56% | - |