Deutsche Märkte geschlossen

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
153,40+1,40 (+0,92%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 2021154,55155,20153,15153,80153,8070.082
22. Sept. 2021153,20154,10152,60153,40153,4067.140
21. Sept. 2021151,35153,10150,20152,00152,00116.800
20. Sept. 2021156,20156,30150,10150,65150,65202.336
17. Sept. 2021161,95162,85158,60159,10159,10696.968
16. Sept. 2021161,00161,60159,85161,25161,25116.860
15. Sept. 2021161,30162,00160,50160,55160,55117.817
14. Sept. 2021159,70162,00159,35161,35161,35135.264
13. Sept. 2021157,80160,50157,80160,05160,05118.869
10. Sept. 2021159,40160,45157,10157,50157,50215.038
09. Sept. 2021156,60160,25156,00159,70159,70140.689
08. Sept. 2021------
07. Sept. 2021155,80158,10155,30156,90156,90126.538
06. Sept. 2021------
03. Sept. 2021154,80155,55153,60154,55154,55117.759
02. Sept. 2021156,15157,60154,85154,90154,9067.368
01. Sept. 2021156,45158,00155,75156,45156,45138.662
31. Aug. 2021155,10156,25154,40155,95155,95156.194
30. Aug. 2021156,15156,15154,75155,15155,1547.041
27. Aug. 2021156,20156,30155,60156,15156,1541.153
26. Aug. 2021155,95156,80155,40156,00156,0048.467
25. Aug. 2021156,60156,90155,55156,10156,1063.975
24. Aug. 2021157,55157,65156,20156,45156,4572.348
23. Aug. 2021158,00158,45156,55156,95156,9546.014
20. Aug. 2021156,55157,25155,85156,85156,8572.663
19. Aug. 2021155,95157,35155,25156,55156,5582.799
18. Aug. 2021156,00158,05155,55157,85157,8579.246
17. Aug. 2021155,05156,40154,90156,40156,4072.767
16. Aug. 2021154,35155,35153,75155,35155,3585.771
13. Aug. 2021153,65155,40153,45155,15155,1589.422
12. Aug. 2021151,15153,95151,15153,80153,8091.560
11. Aug. 2021149,50151,10148,90151,10151,1077.941
10. Aug. 2021148,75150,10148,25149,30149,3062.511
09. Aug. 2021148,95149,95148,35148,55148,5572.569
06. Aug. 2021145,80149,00144,80149,00149,00116.907
05. Aug. 2021142,45146,55142,05145,45145,45135.420
04. Aug. 2021140,65141,70140,20141,65141,6588.396
03. Aug. 2021142,75142,75139,45139,90139,90130.022
02. Aug. 2021142,60143,55141,60142,20142,2079.485
30. Juli 2021143,50143,95141,90141,90141,90135.300
29. Juli 2021142,40144,35142,30144,00144,0093.938
28. Juli 2021142,95143,80142,10142,15142,1560.623
27. Juli 2021142,50143,05140,65143,05143,0588.644
26. Juli 2021142,00143,15141,00143,05143,0556.084
23. Juli 2021142,50143,25142,00142,45142,4553.596
22. Juli 2021143,00144,45141,85141,85141,8571.400
21. Juli 2021139,40142,85139,00142,60142,60133.964
20. Juli 2021138,50140,25136,40138,50138,50186.638
19. Juli 2021142,70143,00137,05137,85137,85192.735
16. Juli 2021145,25146,40143,95144,95144,9587.107
15. Juli 2021145,85146,05144,65145,10145,1071.973
14. Juli 2021145,85147,00145,50146,15146,1557.019
13. Juli 2021147,65148,15146,10146,30146,3083.990
12. Juli 2021146,10147,80145,60147,40147,40136.226
09. Juli 2021144,10146,10143,55146,00146,00111.638
08. Juli 2021145,20145,20142,55143,70143,70105.559
07. Juli 2021143,55145,75143,55145,75145,7589.708
06. Juli 2021144,75144,75142,60142,90142,9093.670
05. Juli 2021143,85145,20143,05144,95144,9552.312
02. Juli 2021143,25144,75143,25143,65143,6572.300
01. Juli 2021142,05143,15141,20143,15143,15126.269
30. Juni 2021143,00143,10140,60141,10141,10121.466
29. Juni 2021143,15144,60143,15143,45143,4568.329
28. Juni 2021------
25. Juni 2021------
24. Juni 2021------
23. Juni 2021------
22. Juni 2021------
21. Juni 2021143,15144,85142,00144,85144,8588.933
18. Juni 2021147,35147,35143,30143,75143,75279.503
17. Juni 2021146,70148,15146,50147,30147,30123.523
16. Juni 2021145,80147,45145,20147,20147,20140.737
15. Juni 2021143,40145,25143,10144,80144,80119.699
14. Juni 2021142,55143,10141,50142,60142,60117.693
11. Juni 2021141,00142,00140,60141,85141,8567.288
10. Juni 2021141,40142,55140,60141,25141,2595.936
09. Juni 2021142,65142,95141,00141,45141,45116.483
08. Juni 2021144,15144,70142,65142,75142,7587.105
07. Juni 2021143,70144,70142,80144,20144,20107.358
04. Juni 2021143,30143,60142,55143,50143,5077.975
03. Juni 2021144,00144,15142,80143,45143,4572.621
02. Juni 2021144,15144,75143,80144,10144,1099.992
01. Juni 2021143,40145,45142,85144,10144,10142.361
31. Mai 2021143,65144,20143,10143,10143,1058.913
28. Mai 2021143,40144,80143,30143,60143,6092.626
27. Mai 2021143,45144,75142,40142,90142,90279.039
26. Mai 2021143,65144,25142,95143,90143,90147.310
25. Mai 2021145,40145,80143,20143,70143,70123.740
21. Mai 2021143,70145,15143,00144,45144,4590.735
20. Mai 2021143,80144,35142,85143,65143,6597.220
19. Mai 2021145,00145,05142,60143,20143,20106.012
18. Mai 2021146,20146,35144,85145,35145,35104.238
17. Mai 2021146,95147,05145,80145,80145,80106.898
14. Mai 2021147,45147,85145,95146,75146,75196.996
13. Mai 2021146,45146,50142,60146,00146,00118.740
12. Mai 2021148,95148,95146,70147,85147,85131.791
11. Mai 2021150,00150,90148,40148,85148,85135.130
10. Mai 2021152,75153,60150,85151,40151,40118.733
07. Mai 2021152,45154,35152,30152,75152,75111.081
06. Mai 2021149,80152,15149,25151,40151,40149.007
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...