Börse:
146,600€
-0,03%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
146,600€
Ask:
146,600€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 147,15 | 147,27 | 146,10 | 146,55 | -0,07% | 806,00 |
| 14.05.2021 | 146,25 | 147,40 | 146,00 | 146,65 | 0,45% | 359,00 |
| 13.05.2021 | 147,35 | 147,35 | 142,90 | 146,00 | -0,88% | 410,00 |
| 12.05.2021 | 149,25 | 149,25 | 146,85 | 147,30 | -0,74% | 1.217,00 |
| 11.05.2021 | 150,10 | 150,10 | 148,25 | 148,40 | -2,11% | 1.962,00 |
| 10.05.2021 | 152,95 | 152,95 | 150,95 | 151,60 | -0,75% | 1.068,00 |
| 07.05.2021 | 151,55 | 154,35 | 151,55 | 152,75 | 0,79% | 642,00 |
| 06.05.2021 | 150,10 | 152,00 | 149,75 | 151,55 | -1,69% | 1.602,00 |
| 05.05.2021 | 153,20 | 154,95 | 149,10 | 154,15 | 0,55% | 2.278,00 |
| 04.05.2021 | 155,45 | 156,05 | 152,05 | 153,30 | -1,29% | 1.157,00 |
| 03.05.2021 | 155,25 | 155,60 | 153,95 | 155,30 | 0,84% | 1.529,00 |
| 30.04.2021 | 153,95 | 154,60 | 153,45 | 154,00 | 0,20% | 1.186,00 |
| 29.04.2021 | 156,40 | 156,75 | 153,00 | 153,70 | -1,63% | 880,00 |
| 28.04.2021 | 155,15 | 156,70 | 155,15 | 156,25 | 1,33% | 560,00 |
| 27.04.2021 | 154,45 | 154,45 | 153,35 | 154,20 | 0,19% | 270,00 |
| 26.04.2021 | 154,40 | 154,90 | 153,35 | 153,90 | 0,07% | 3.525,00 |
| 23.04.2021 | 153,50 | 154,70 | 152,80 | 153,80 | 0,46% | 924,00 |
| 22.04.2021 | 154,35 | 154,80 | 153,10 | 153,10 | -0,68% | 1.067,00 |
| 21.04.2021 | 152,90 | 154,65 | 152,00 | 154,15 | 0,95% | 599,00 |
| 20.04.2021 | 155,70 | 155,70 | 152,50 | 152,70 | -1,96% | 2.591,00 |
| 19.04.2021 | 156,80 | 157,85 | 155,30 | 155,75 | -0,89% | 2.085,00 |
| 16.04.2021 | 156,55 | 157,25 | 155,45 | 157,15 | 0,61% | 67,00 |
| 15.04.2021 | 157,50 | 157,50 | 156,10 | 156,20 | -0,70% | 293,00 |
| 14.04.2021 | 156,75 | 157,95 | 156,55 | 157,30 | -0,10% | 1.633,00 |
| 13.04.2021 | 157,80 | 158,00 | 156,25 | 157,45 | -0,22% | 850,00 |
| 12.04.2021 | 157,05 | 158,00 | 156,00 | 157,80 | 1,35% | 1.070,00 |
| 09.04.2021 | 155,50 | 156,40 | 155,25 | 155,70 | 0,26% | 270,00 |
| 08.04.2021 | 157,45 | 157,45 | 154,70 | 155,30 | -1,24% | 622,00 |
| 07.04.2021 | 156,55 | 157,80 | 155,75 | 157,25 | 0,38% | 1.010,00 |
| 06.04.2021 | 157,70 | 158,20 | 155,80 | 156,65 | 0,10% | 2.380,00 |
| 01.04.2021 | 156,30 | 156,80 | 155,25 | 156,50 | 0,26% | 120,00 |
| 31.03.2021 | 157,60 | 157,80 | 155,90 | 156,10 | -0,76% | 1.554,00 |
| 30.03.2021 | 155,60 | 157,50 | 155,40 | 157,30 | 1,42% | 276,00 |
| 29.03.2021 | 154,00 | 156,10 | 154,00 | 155,10 | 0,19% | 1.352,00 |
| 26.03.2021 | 153,60 | 155,60 | 153,60 | 154,80 | 0,85% | 779,00 |
| 25.03.2021 | 153,10 | 154,40 | 152,00 | 153,50 | 0,26% | 397,00 |
| 24.03.2021 | 153,90 | 154,60 | 153,00 | 153,10 | -0,52% | 549,00 |
| 23.03.2021 | 155,80 | 155,80 | 153,70 | 153,90 | -1,09% | 2.151,00 |
| 22.03.2021 | 156,00 | 156,00 | 153,70 | 155,60 | 0,26% | 3.261,00 |
| 19.03.2021 | 154,30 | 155,90 | 153,60 | 155,20 | 0,98% | 502,00 |
| 18.03.2021 | 153,90 | 154,90 | 152,80 | 153,70 | 0,20% | 4.448,00 |
| 17.03.2021 | 153,30 | 154,00 | 152,60 | 153,40 | 0,07% | 1.551,00 |
| 16.03.2021 | 152,70 | 153,30 | 151,80 | 153,30 | 0,72% | 1.227,00 |
| 15.03.2021 | 153,50 | 153,50 | 151,40 | 152,20 | -0,07% | 842,00 |
| 12.03.2021 | 151,70 | 153,10 | 149,80 | 152,30 | 0,40% | 1.098,00 |
| 11.03.2021 | 152,30 | 152,60 | 150,80 | 151,70 | 0,40% | 3.015,00 |
| 10.03.2021 | 149,30 | 152,00 | 149,30 | 151,10 | 1,34% | 3.940,00 |
| 09.03.2021 | 150,60 | 150,80 | 149,10 | 149,10 | -0,47% | 1.412,00 |
| 08.03.2021 | 147,80 | 151,00 | 147,50 | 149,80 | 2,25% | 3.044,00 |
| 05.03.2021 | 147,60 | 147,60 | 145,30 | 146,50 | -0,48% | 1.469,00 |
| 04.03.2021 | 147,30 | 148,40 | 147,00 | 147,20 | -0,14% | 2.273,00 |
| 03.03.2021 | 147,70 | 148,60 | 147,20 | 147,40 | 0,75% | 2.939,00 |
| 02.03.2021 | 143,60 | 147,30 | 143,60 | 146,30 | 1,74% | 1.477,00 |
| 01.03.2021 | 141,90 | 144,50 | 141,40 | 143,80 | 2,20% | 1.720,00 |
| 26.02.2021 | 142,20 | 143,80 | 140,20 | 140,70 | -0,92% | 2.882,00 |
| 25.02.2021 | 142,80 | 145,10 | 141,80 | 142,00 | 0,00% | 2.390,00 |
| 24.02.2021 | 141,20 | 142,80 | 140,60 | 142,00 | 0,85% | 1.912,00 |
| 23.02.2021 | 141,40 | 142,10 | 139,90 | 140,80 | 0,14% | 1.630,00 |
| 22.02.2021 | 140,80 | 141,50 | 138,70 | 140,60 | 0,29% | 979,00 |
| 19.02.2021 | 140,50 | 141,80 | 140,20 | 140,20 | 0,14% | 473,00 |
| 18.02.2021 | 141,10 | 141,40 | 140,00 | 140,00 | -0,78% | 387,00 |
| 17.02.2021 | 142,40 | 142,40 | 141,00 | 141,10 | -0,84% | 198,00 |
| 16.02.2021 | 143,30 | 143,30 | 142,30 | 142,30 | -0,84% | 920,00 |
| 15.02.2021 | 144,40 | 144,40 | 142,90 | 143,50 | 0,99% | 758,00 |
| 12.02.2021 | 140,30 | 143,10 | 140,30 | 142,10 | 0,50% | 1.045,00 |
| 11.02.2021 | 142,50 | 142,50 | 139,00 | 141,40 | 0,21% | 2.947,00 |
| 10.02.2021 | 140,50 | 141,90 | 139,30 | 141,10 | 1,07% | 2.373,00 |
| 09.02.2021 | 139,10 | 140,10 | 138,80 | 139,60 | 0,36% | 153,00 |
| 08.02.2021 | 139,80 | 139,80 | 138,30 | 139,10 | 0,58% | 4.827,00 |
| 05.02.2021 | 137,20 | 138,80 | 137,00 | 138,30 | 1,54% | 1.840,00 |
| 04.02.2021 | 134,90 | 137,50 | 133,70 | 136,20 | 2,25% | 1.507,00 |
| 03.02.2021 | 132,30 | 133,50 | 132,00 | 133,20 | 1,29% | 1.956,00 |
| 02.02.2021 | 129,40 | 131,70 | 129,10 | 131,50 | 1,31% | 2.158,00 |
| 01.02.2021 | 131,40 | 131,40 | 128,40 | 129,80 | 0,85% | 3.192,00 |
| 29.01.2021 | 130,00 | 130,00 | 127,20 | 128,70 | -1,45% | 1.927,00 |
| 28.01.2021 | 128,80 | 131,40 | 127,80 | 130,60 | 0,77% | 1.212,00 |
| 27.01.2021 | 132,20 | 132,70 | 129,10 | 129,60 | -2,19% | 4.048,00 |
| 26.01.2021 | 131,80 | 133,20 | 131,80 | 132,50 | 0,15% | 1.120,00 |
| 25.01.2021 | 136,00 | 136,00 | 131,50 | 132,30 | -0,82% | 2.917,00 |
| 22.01.2021 | 135,30 | 135,90 | 132,90 | 133,40 | -1,62% | 1.425,00 |
| 21.01.2021 | 138,00 | 138,00 | 135,10 | 135,60 | -1,31% | 404,00 |
| 20.01.2021 | 138,00 | 138,60 | 136,70 | 137,40 | -0,43% | 729,00 |
| 19.01.2021 | 136,30 | 138,00 | 136,10 | 138,00 | 1,40% | 495,00 |
| 18.01.2021 | 135,30 | 136,10 | 133,90 | 136,10 | 1,11% | 6.069,00 |
| 15.01.2021 | 135,20 | 135,90 | 133,50 | 134,60 | -0,37% | 3.609,00 |
| 14.01.2021 | 135,50 | 136,00 | 134,50 | 135,10 | 0,30% | 2.376,00 |
| 13.01.2021 | 136,50 | 136,50 | 134,00 | 134,70 | -1,03% | 4.051,00 |
| 12.01.2021 | 133,90 | 137,10 | 133,90 | 136,10 | 1,80% | 1.785,00 |
| 11.01.2021 | 135,30 | 135,30 | 133,30 | 133,70 | -1,11% | 1.774,00 |
| 08.01.2021 | 136,20 | 136,20 | 133,60 | 135,20 | -0,44% | 2.280,00 |
| 07.01.2021 | 136,50 | 136,70 | 134,80 | 135,80 | 0,30% | 2.086,00 |
| 06.01.2021 | 130,70 | 136,30 | 130,40 | 135,40 | 3,68% | 1.073,00 |
| 05.01.2021 | 133,00 | 133,00 | 128,60 | 130,60 | -0,61% | 1.988,00 |
| 04.01.2021 | 132,00 | 132,60 | 130,70 | 131,40 | -0,45% | 1.840,00 |
| 30.12.2020 | 132,60 | 132,60 | 131,90 | 132,00 | 0,15% | 1.558,00 |
| 29.12.2020 | 132,80 | 132,90 | 131,60 | 131,80 | -0,45% | 1.521,00 |
| 28.12.2020 | 131,60 | 132,40 | 131,00 | 132,40 | 1,15% | 2.872,00 |
| 23.12.2020 | 130,30 | 131,70 | 130,00 | 130,90 | 0,69% | 2.412,00 |
| 22.12.2020 | 129,60 | 130,40 | 128,90 | 130,00 | -0,31% | 2.373,00 |
| 21.12.2020 | 132,30 | 132,30 | 126,90 | 130,40 | -2,10% | 2.459,00 |