Börse:
142,300€
-0,28%
Echtzeit-Aktienkurs Hannover Rück SE
Bid:
142,300€
Ask:
142,300€
Aktienkurse zur Hannover Rück SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2020 | 144,50 | 146,50 | 142,00 | 142,30 | -0,28% | 1.916,00 |
| 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 |
| 05.10.2020 | 134,50 | 139,20 | 134,40 | 139,10 | 4,04% | 522,00 |
| 02.10.2020 | 130,20 | 134,00 | 130,20 | 133,70 | 1,91% | 123,00 |
| 01.10.2020 | 131,90 | 133,50 | 131,10 | 131,20 | -0,46% | 166,00 |
| 30.09.2020 | 129,70 | 133,20 | 129,70 | 131,80 | 1,15% | 321,00 |
| 29.09.2020 | 132,10 | 133,10 | 128,90 | 130,30 | -1,29% | 1.276,00 |
| 28.09.2020 | 130,20 | 132,60 | 129,00 | 132,00 | 2,33% | 448,00 |
| 25.09.2020 | 126,90 | 129,00 | 125,70 | 129,00 | 1,34% | 145,00 |
| 24.09.2020 | 125,90 | 128,30 | 125,90 | 127,30 | 0,87% | 579,00 |
| 23.09.2020 | 128,40 | 129,60 | 126,20 | 126,20 | -1,87% | 557,00 |
| 22.09.2020 | 127,90 | 128,60 | 126,80 | 128,60 | 0,47% | 2.296,00 |
| 21.09.2020 | 132,10 | 132,10 | 126,20 | 128,00 | -3,32% | 1.796,00 |
| 18.09.2020 | 135,00 | 135,00 | 131,80 | 132,40 | -1,93% | 1.108,00 |
| 17.09.2020 | 136,00 | 136,00 | 134,80 | 135,00 | -1,96% | 799,00 |
| 16.09.2020 | 140,30 | 140,30 | 137,60 | 137,70 | -1,78% | 596,00 |
| 15.09.2020 | 142,00 | 142,40 | 140,00 | 140,20 | -0,99% | 469,00 |
| 14.09.2020 | 144,40 | 145,00 | 141,50 | 141,60 | -0,84% | 387,00 |
| 11.09.2020 | 144,50 | 144,50 | 142,50 | 142,80 | -0,07% | - |
| 10.09.2020 | 146,70 | 146,70 | 142,70 | 142,90 | -2,66% | 439,00 |
| 09.09.2020 | 142,60 | 148,60 | 142,60 | 146,80 | 3,16% | 297,00 |
| 08.09.2020 | 142,90 | 144,80 | 142,10 | 142,30 | -0,77% | 388,00 |
| 07.09.2020 | 142,30 | 143,80 | 142,20 | 143,40 | 1,70% | 459,00 |
| 04.09.2020 | 143,40 | 144,50 | 140,10 | 141,00 | -1,74% | 319,00 |
| 03.09.2020 | 147,60 | 148,30 | 142,90 | 143,50 | -2,58% | 211,00 |
| 02.09.2020 | 143,20 | 147,30 | 143,20 | 147,30 | 3,15% | 156,00 |
| 01.09.2020 | 143,20 | 143,80 | 142,10 | 142,80 | -0,07% | 2.394,00 |
| 31.08.2020 | 145,20 | 145,40 | 142,60 | 142,90 | -1,18% | 206,00 |
| 28.08.2020 | 143,40 | 146,20 | 143,40 | 144,60 | 0,70% | 1.453,00 |
| 27.08.2020 | 144,30 | 144,90 | 142,90 | 143,60 | -0,62% | 7.675,00 |
| 26.08.2020 | 144,40 | 144,80 | 143,30 | 144,50 | -0,07% | 238,00 |
| 25.08.2020 | 144,60 | 145,70 | 143,30 | 144,60 | 0,21% | 310,00 |
| 24.08.2020 | 142,20 | 144,50 | 142,20 | 144,30 | 1,69% | 202,00 |
| 21.08.2020 | 141,80 | 142,90 | 141,20 | 141,90 | 0,07% | 125,00 |
| 20.08.2020 | 142,30 | 142,70 | 141,60 | 141,80 | -0,98% | 145,00 |
| 19.08.2020 | 141,90 | 144,20 | 141,50 | 143,20 | 1,34% | - |
| 18.08.2020 | 141,70 | 142,80 | 139,70 | 141,30 | 0,21% | 231,00 |
| 17.08.2020 | 143,00 | 143,00 | 140,70 | 141,00 | -0,98% | 1.067,00 |
| 14.08.2020 | 142,50 | 142,80 | 141,20 | 142,40 | 0,14% | 280,00 |
| 13.08.2020 | 143,90 | 144,00 | 142,10 | 142,20 | -1,32% | 820,00 |
| 12.08.2020 | 140,30 | 144,50 | 140,30 | 144,10 | 2,86% | 663,00 |
| 11.08.2020 | 140,20 | 142,10 | 140,00 | 140,10 | 0,14% | 117,00 |
| 10.08.2020 | 139,90 | 140,90 | 138,40 | 139,90 | 0,50% | 1.028,00 |
| 07.08.2020 | 138,10 | 139,20 | 136,80 | 139,20 | 0,58% | 174,00 |
| 06.08.2020 | 141,60 | 141,80 | 137,20 | 138,40 | -1,14% | 3.850,00 |
| 05.08.2020 | 141,10 | 144,20 | 139,70 | 140,00 | -3,05% | 723,00 |
| 04.08.2020 | 147,60 | 148,50 | 144,00 | 144,40 | -2,04% | 172,00 |
| 03.08.2020 | 144,00 | 147,50 | 88,12 | 147,40 | 3,29% | 1.456,00 |
| 31.07.2020 | 143,70 | 147,50 | 141,90 | 142,70 | -1,45% | 590,00 |
| 30.07.2020 | 150,50 | 150,50 | 141,40 | 144,80 | -3,47% | 1.096,00 |
| 29.07.2020 | 148,90 | 151,10 | 148,90 | 150,00 | 0,81% | 402,00 |
| 28.07.2020 | 150,10 | 150,90 | 148,70 | 148,80 | -0,67% | 830,00 |
| 27.07.2020 | 151,40 | 151,40 | 149,50 | 149,80 | -0,40% | 411,00 |
| 24.07.2020 | 151,60 | 152,70 | 150,30 | 150,40 | -1,12% | 610,00 |
| 23.07.2020 | 157,10 | 157,10 | 151,30 | 152,10 | -3,06% | 1.638,00 |
| 22.07.2020 | 157,20 | 157,70 | 156,20 | 156,90 | 0,26% | 319,00 |
| 21.07.2020 | 157,70 | 159,40 | 156,50 | 156,50 | -0,70% | 1.170,00 |
| 20.07.2020 | 155,60 | 157,60 | 153,10 | 157,60 | 1,09% | 1.036,00 |
| 17.07.2020 | 157,70 | 158,00 | 155,00 | 155,90 | -1,20% | 25,00 |
| 16.07.2020 | 156,20 | 157,80 | 156,10 | 157,80 | 0,83% | 440,00 |