Börse:
141,100€
-0,63%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
141,100€
Ask:
141,100€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 142,40 | 143,30 | 140,90 | 141,10 | -0,63% | 2.080,00 |
| 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 |
| 18.12.2020 | 134,00 | 134,30 | 132,80 | 133,20 | -0,67% | 1.143,00 |
| 17.12.2020 | 135,90 | 135,90 | 133,70 | 134,10 | -0,74% | 4.307,00 |
| 16.12.2020 | 133,90 | 135,50 | 133,90 | 135,10 | 0,90% | 808,00 |
| 15.12.2020 | 132,60 | 134,30 | 132,60 | 133,90 | 1,13% | 338,00 |
| 14.12.2020 | 133,70 | 133,70 | 131,90 | 132,40 | -0,45% | 785,00 |
| 11.12.2020 | 136,00 | 136,00 | 132,40 | 133,00 | -1,48% | 1.402,00 |
| 10.12.2020 | 135,50 | 135,50 | 133,90 | 135,00 | -0,44% | 1.858,00 |
| 09.12.2020 | 137,90 | 137,90 | 134,90 | 135,60 | -1,24% | 966,00 |
| 08.12.2020 | 137,60 | 138,30 | 136,80 | 137,30 | -0,22% | 657,00 |
| 07.12.2020 | 138,90 | 138,90 | 136,40 | 137,60 | -0,79% | 654,00 |
| 04.12.2020 | 139,00 | 139,00 | 138,00 | 138,70 | -0,43% | 488,00 |
| 03.12.2020 | 142,40 | 142,40 | 139,20 | 139,30 | -1,97% | 867,00 |
| 02.12.2020 | 144,50 | 145,40 | 142,10 | 142,10 | -0,42% | 1.209,00 |
| 01.12.2020 | 140,70 | 143,50 | 140,30 | 142,70 | 1,86% | 1.422,00 |
| 30.11.2020 | 138,80 | 141,70 | 138,20 | 140,10 | -0,21% | 1.314,00 |
| 27.11.2020 | 140,90 | 140,90 | 137,70 | 140,40 | -0,35% | 784,00 |
| 26.11.2020 | 141,80 | 141,80 | 140,20 | 140,90 | -0,28% | 130,00 |
| 25.11.2020 | 144,20 | 144,20 | 140,60 | 141,30 | -1,94% | 1.473,00 |
| 24.11.2020 | 144,50 | 145,00 | 143,40 | 144,10 | 0,00% | 1.295,00 |
| 23.11.2020 | 145,80 | 147,00 | 143,90 | 144,10 | -0,62% | 504,00 |
| 20.11.2020 | 145,40 | 145,80 | 143,40 | 145,00 | -0,07% | 800,00 |
| 19.11.2020 | 146,00 | 146,80 | 143,60 | 145,10 | -0,62% | 732,00 |
| 18.11.2020 | 147,00 | 149,10 | 146,00 | 146,00 | -0,54% | 1.928,00 |
| 17.11.2020 | 147,30 | 147,90 | 146,10 | 146,80 | -0,14% | 1.219,00 |
| 16.11.2020 | 146,80 | 148,60 | 145,60 | 147,00 | 0,48% | 851,00 |
| 13.11.2020 | 143,00 | 147,30 | 143,00 | 146,30 | 2,59% | 585,00 |
| 12.11.2020 | 144,60 | 144,80 | 142,10 | 142,60 | -1,45% | 510,00 |
| 11.11.2020 | 149,50 | 149,80 | 144,30 | 144,70 | -3,02% | 1.367,00 |
| 10.11.2020 | 139,90 | 150,10 | 139,90 | 149,20 | 7,11% | 1.917,00 |
| 09.11.2020 | 131,40 | 141,70 | 130,30 | 139,30 | 7,48% | 3.111,00 |
| 06.11.2020 | 130,70 | 131,40 | 129,00 | 129,60 | -0,54% | 482,00 |
| 05.11.2020 | 132,90 | 134,80 | 130,10 | 130,30 | -1,73% | 220,00 |
| 04.11.2020 | 129,00 | 134,20 | 127,80 | 132,60 | 0,15% | 1.510,00 |
| 03.11.2020 | 128,10 | 132,40 | 128,10 | 132,40 | 3,84% | 98,00 |
| 02.11.2020 | 125,40 | 128,20 | 125,20 | 127,50 | 1,84% | 270,00 |
| 30.10.2020 | 122,60 | 125,20 | 122,60 | 125,20 | 1,13% | 1.230,00 |
| 29.10.2020 | 124,10 | 125,40 | 122,90 | 123,80 | -0,24% | 1.655,00 |
| 28.10.2020 | 124,20 | 124,90 | 121,00 | 124,10 | -0,72% | 1.270,00 |
| 27.10.2020 | 127,00 | 127,30 | 125,00 | 125,00 | -1,50% | 414,00 |
| 26.10.2020 | 128,60 | 130,00 | 125,90 | 126,90 | -1,86% | 579,00 |
| 23.10.2020 | 128,90 | 130,50 | 128,90 | 129,30 | 0,23% | 196,00 |
| 22.10.2020 | 127,50 | 129,50 | 126,60 | 129,00 | 0,70% | 60,00 |
| 21.10.2020 | 129,20 | 129,20 | 126,70 | 128,10 | -0,70% | 10,00 |
| 20.10.2020 | 128,20 | 130,20 | 128,00 | 129,00 | 0,70% | 160,00 |
| 19.10.2020 | 128,70 | 130,40 | 128,10 | 128,10 | -0,23% | 1.203,00 |
| 16.10.2020 | 128,70 | 129,10 | 127,00 | 128,40 | -0,47% | 2.902,00 |
| 15.10.2020 | 130,20 | 130,20 | 127,20 | 129,00 | -1,00% | 321,00 |
| 14.10.2020 | 131,30 | 131,80 | 129,70 | 130,30 | -0,53% | 1.084,00 |
| 13.10.2020 | 133,40 | 133,40 | 131,00 | 131,00 | -1,21% | 465,00 |
| 12.10.2020 | 133,60 | 133,60 | 132,40 | 132,60 | 0,15% | 59,00 |
| 09.10.2020 | 135,30 | 135,30 | 131,70 | 132,40 | -2,00% | 202,00 |
| 08.10.2020 | 133,70 | 135,80 | 133,20 | 135,10 | 1,20% | 998,00 |
| 07.10.2020 | 135,10 | 135,30 | 132,50 | 133,50 | -0,89% | 139,00 |
| 06.10.2020 | 138,60 | 138,60 | 134,70 | 134,70 | -3,16% | 525,00 |