Deutsche Märkte geschlossen

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
182,85-0,80 (-0,44%)
Börsenschluss: 05:35PM CET
Zeitraum:
03. Dez. 2021 - 03. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Dez. 2022183,00183,05181,00182,85182,85105.640
01. Dez. 2022------
30. Nov. 2022------
29. Nov. 2022179,00181,65178,90181,20181,20108.935
28. Nov. 2022179,80180,85178,25178,90178,90107.128
25. Nov. 2022180,40181,20179,40180,15180,1571.137
24. Nov. 2022179,30180,35179,00179,90179,9065.680
23. Nov. 2022179,40179,55177,95179,20179,20104.843
22. Nov. 2022178,85179,65176,35178,60178,60198.585
21. Nov. 2022177,40179,55177,25178,75178,7598.491
18. Nov. 2022177,70179,60176,60177,75177,75183.441
17. Nov. 2022176,80178,80175,25177,10177,1088.597
16. Nov. 2022174,50177,20174,40176,20176,20152.923
15. Nov. 2022174,15175,50172,80174,75174,75122.849
14. Nov. 2022175,00175,60171,50173,75173,75159.824
11. Nov. 2022173,30175,10172,00173,70173,70174.279
10. Nov. 2022169,95174,35169,30172,60172,60193.470
09. Nov. 2022168,55170,40167,90170,40170,40103.770
08. Nov. 2022164,70168,90164,25168,80168,80103.051
07. Nov. 2022164,10168,10163,15164,90164,9087.820
04. Nov. 2022167,05167,85162,05164,25164,25180.389
03. Nov. 2022167,45169,75162,40165,85165,85156.506
02. Nov. 2022165,90166,45164,50165,60165,6083.497
01. Nov. 2022165,80167,10165,00165,20165,2068.285
31. Okt. 2022165,70166,55164,50164,80164,8073.331
28. Okt. 2022164,10166,50162,90165,55165,55134.776
27. Okt. 2022164,35165,70162,40165,25165,25105.632
26. Okt. 2022160,75164,95160,35164,85164,85147.634
25. Okt. 2022161,45162,65158,25160,55160,5581.692
24. Okt. 2022158,85161,05157,70160,70160,70105.734
21. Okt. 2022153,35160,10149,90158,80158,80261.097
20. Okt. 2022155,05155,75153,25154,55154,55105.454
19. Okt. 2022155,30156,45154,90156,05156,0582.838
18. Okt. 2022156,00157,70154,75154,95154,9593.447
17. Okt. 2022155,00158,05154,75155,25155,25103.495
14. Okt. 2022155,15156,90152,65154,70154,70122.197
13. Okt. 2022151,90154,30150,40152,85152,85324.501
12. Okt. 2022152,50154,25149,90153,80153,80243.621
11. Okt. 2022151,95152,30150,55152,30152,3097.134
10. Okt. 2022153,15154,45152,75153,00153,00104.284
07. Okt. 2022156,20157,05154,15154,55154,5575.154
06. Okt. 2022159,95160,10154,65156,25156,2593.400
05. Okt. 2022158,75159,75158,45159,50159,5074.288
04. Okt. 2022154,90159,15154,90158,65158,65125.045
03. Okt. 2022152,80155,10150,75153,80153,80104.921
30. Sept. 2022154,30157,05152,40154,20154,20214.626
29. Sept. 2022148,15153,10148,00153,00153,00145.462
28. Sept. 2022148,30148,95143,30148,55148,55150.460
27. Sept. 2022152,70153,05150,05150,10150,10105.618
26. Sept. 2022152,85154,15151,40151,40151,40131.587
23. Sept. 2022156,90156,95152,65154,65154,65154.078
22. Sept. 2022157,15160,60156,40156,65156,65198.832
21. Sept. 2022155,60159,55155,05159,55159,55141.850
20. Sept. 2022160,80161,75156,10156,45156,45130.971
19. Sept. 2022160,10160,70156,60160,20160,2074.088
16. Sept. 2022160,80161,45159,15160,50160,50210.731
15. Sept. 2022160,20162,10159,80161,55161,55101.717
14. Sept. 2022162,50163,30159,90160,05160,05147.305
13. Sept. 2022163,20165,70162,55163,30163,30177.009
12. Sept. 2022159,40163,25158,95162,65162,65130.688
09. Sept. 2022156,50158,20155,95158,10158,10153.774
08. Sept. 2022153,75156,90153,75155,95155,95162.080
07. Sept. 2022150,95153,10150,15152,80152,80126.332
06. Sept. 2022151,00152,30150,10151,90151,9084.256
05. Sept. 2022149,70151,45148,85150,90150,90100.259
02. Sept. 2022148,20153,10147,95152,85152,85150.321
01. Sept. 2022146,25148,00145,75147,45147,45107.912
31. Aug. 2022146,35148,15145,15146,90146,90150.758
30. Aug. 2022146,00147,60144,95145,45145,4567.786
29. Aug. 2022145,15146,05143,80145,35145,3566.538
26. Aug. 2022150,10150,10145,95146,10146,1098.531
25. Aug. 2022148,50150,65148,10149,00149,0098.957
24. Aug. 2022146,40147,95145,85146,75146,7579.030
23. Aug. 2022145,75147,20145,40146,15146,1580.486
22. Aug. 2022146,80147,05144,95146,30146,3083.884
19. Aug. 2022147,85148,40145,75147,65147,65100.656
18. Aug. 2022147,75150,05147,75148,75148,7559.063
17. Aug. 2022151,60152,15147,20147,60147,60100.563
16. Aug. 2022151,40153,50151,05151,25151,25127.219
15. Aug. 2022150,55151,90149,70151,05151,05132.831
12. Aug. 2022148,00150,75148,00150,40150,40129.451
11. Aug. 2022146,90147,75146,10147,55147,5584.175
10. Aug. 2022147,15148,85146,05146,20146,20107.744
09. Aug. 2022144,60148,15144,45147,40147,40112.467
08. Aug. 2022144,65146,25143,45144,85144,8572.705
05. Aug. 2022144,40145,10141,80143,75143,75146.015
04. Aug. 2022141,60141,60141,60141,60141,60-
03. Aug. 2022138,80141,70138,45141,60141,60135.932
02. Aug. 2022138,30138,80136,20138,80138,8094.078
01. Aug. 2022138,10139,85137,70138,50138,50114.954
29. Juli 2022136,60138,30135,55138,30138,30157.465
28. Juli 2022138,10138,45135,25135,95135,95116.407
27. Juli 2022138,05138,55136,85137,40137,4066.857
26. Juli 2022137,60137,90136,20137,65137,6569.581
25. Juli 2022137,90139,60137,25137,55137,5595.949
22. Juli 2022138,20138,70137,00138,30138,3085.257
21. Juli 2022137,80138,00134,40136,35136,35114.424
20. Juli 2022141,30141,70137,45137,75137,75103.505
19. Juli 2022137,80141,10137,25140,60140,60117.851
18. Juli 2022135,35139,80135,00138,80138,80158.936
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...