Deutsche Märkte schließen in 5 Stunden 38 Minuten

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
218,20-0,40 (-0,18%)
Ab 11:35AM CET. Markt geöffnet.
Zeitraum:
11. Dez. 2022 - 11. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Dez. 2023219,60219,80217,80218,20218,2025.180
08. Dez. 2023220,40220,40217,70218,60218,60119.743
07. Dez. 2023218,80221,20218,70219,40219,4095.070
06. Dez. 2023222,10222,30218,30218,30218,30148.096
05. Dez. 2023221,40222,40219,60221,10221,1087.074
04. Dez. 2023218,40221,00217,70220,70220,7075.750
01. Dez. 2023219,80220,20218,50219,00219,00110.829
30. Nov. 2023217,30219,50216,70219,00219,00541.495
29. Nov. 2023218,40218,80215,90217,50217,5093.431
28. Nov. 2023218,50220,70218,20218,40218,4079.114
27. Nov. 2023217,80219,60216,20219,20219,2096.009
24. Nov. 2023217,80217,90216,40217,00217,00115.876
23. Nov. 2023217,20218,10216,20217,30217,3075.826
22. Nov. 2023217,70218,90215,70217,00217,00111.553
21. Nov. 2023212,10217,00211,60217,00217,00130.686
20. Nov. 2023208,90212,30208,60212,20212,20102.684
17. Nov. 2023205,00209,30205,00208,90208,90150.498
16. Nov. 2023203,50204,90202,40204,50204,50101.728
15. Nov. 2023204,30204,90201,60203,50203,50103.939
14. Nov. 2023205,60207,90203,80204,90204,9099.861
13. Nov. 2023203,00205,60202,70205,60205,6088.427
10. Nov. 2023201,30203,20200,10202,10202,10160.463
09. Nov. 2023200,00202,90196,25201,60201,60265.335
08. Nov. 2023203,50206,40202,70206,40206,40120.959
07. Nov. 2023204,90206,30204,30204,60204,6082.971
06. Nov. 2023205,80206,00202,90205,00205,00113.237
03. Nov. 2023211,50211,70201,40206,60206,60236.823
02. Nov. 2023215,50216,60210,50211,20211,20144.013
01. Nov. 2023209,80214,60209,30214,60214,60129.872
31. Okt. 2023208,40209,30207,10208,30208,30108.755
30. Okt. 2023206,30208,70206,30207,80207,8062.391
27. Okt. 2023209,00209,30205,40206,20206,20140.764
26. Okt. 2023210,90211,20207,80209,10209,1070.430
25. Okt. 2023206,60211,50206,50211,40211,4079.691
24. Okt. 2023205,20207,30204,40206,90206,9074.393
23. Okt. 2023205,90206,50204,00205,10205,1074.423
20. Okt. 2023209,80210,20204,90204,90204,90193.857
19. Okt. 2023208,50210,80207,00210,80210,80122.000
18. Okt. 2023207,90209,90207,50209,50209,5073.392
17. Okt. 2023206,00207,60205,60207,20207,2062.438
16. Okt. 2023208,60208,60205,30206,20206,2094.133
13. Okt. 2023210,20211,30207,60208,00208,0096.223
12. Okt. 2023208,50211,00208,20209,60209,6087.622
11. Okt. 2023207,30208,80207,10207,50207,50116.902
10. Okt. 2023208,50209,20207,10207,50207,5086.783
09. Okt. 2023207,90209,40206,20206,80206,8087.921
06. Okt. 2023205,10209,10204,90208,80208,8086.915
05. Okt. 2023206,50207,70205,40206,60206,6054.560
04. Okt. 2023206,10207,30205,10205,80205,8082.180
03. Okt. 2023205,90208,30205,50205,90205,9080.248
02. Okt. 2023208,50208,60205,10205,70205,7080.943
29. Sept. 2023209,40209,50204,60207,90207,90166.504
28. Sept. 2023209,20209,70207,80209,00209,00114.036
27. Sept. 2023212,20212,30208,30208,50208,50102.866
26. Sept. 2023212,10214,00211,90212,30212,3073.345
25. Sept. 2023212,90213,30211,00211,80211,8074.706
22. Sept. 2023212,60213,90211,70212,80212,8084.918
21. Sept. 2023211,70215,20209,70213,80213,80132.657
20. Sept. 2023213,30213,30209,40211,90211,90157.955
19. Sept. 2023213,20213,50212,20213,50213,5070.595
18. Sept. 2023213,30214,30212,10212,70212,7073.571
15. Sept. 2023213,40215,20212,90213,00213,00275.833
14. Sept. 2023208,80212,70207,90212,70212,70194.496
13. Sept. 2023208,70209,00206,60208,40208,40111.792
12. Sept. 2023206,80208,90206,80208,80208,80103.464
11. Sept. 2023203,40206,60203,30206,20206,20107.009
08. Sept. 2023202,00202,60200,60202,20202,20110.439
07. Sept. 2023197,85201,50197,20201,10201,10102.652
06. Sept. 2023197,15198,00194,50198,00198,0078.352
05. Sept. 2023194,20198,05193,90197,20197,2079.307
04. Sept. 2023196,45196,45194,40194,65194,6531.503
01. Sept. 2023196,10198,55195,75196,20196,2062.493
31. Aug. 2023196,70198,50196,20196,25196,25170.573
30. Aug. 2023195,90197,45195,55196,10196,1058.243
29. Aug. 2023196,85197,25194,70195,60195,6098.131
28. Aug. 2023197,05197,45196,50196,55196,5537.952
25. Aug. 2023195,85197,25194,65196,00196,0064.271
24. Aug. 2023195,35196,70194,90196,40196,4063.357
23. Aug. 2023193,85195,45193,70193,85193,8562.310
22. Aug. 2023194,00195,50192,05192,85192,85102.467
21. Aug. 2023195,00196,20193,95194,20194,2068.658
18. Aug. 2023197,05197,05193,60194,75194,7596.832
17. Aug. 2023197,85200,20197,30197,75197,7582.208
16. Aug. 2023198,40199,35197,40198,05198,0554.302
15. Aug. 2023199,60199,60195,95197,90197,9043.442
14. Aug. 2023196,60199,40196,45199,40199,4065.902
11. Aug. 2023199,50200,50195,80196,60196,60110.802
10. Aug. 2023198,35203,80198,35202,40202,40242.423
09. Aug. 2023191,75195,70188,70194,40194,40153.193
08. Aug. 2023191,80194,05191,15191,80191,8094.834
07. Aug. 2023------
04. Aug. 2023191,70192,75190,45192,20192,2057.176
03. Aug. 2023192,35192,95190,40191,30191,3089.741
02. Aug. 2023193,55193,70190,45192,50192,5074.587
01. Aug. 2023193,60196,30193,15195,15195,1581.119
31. Juli 2023197,00197,00194,00194,15194,1597.597
28. Juli 2023197,90198,60197,00197,70197,7091.163
27. Juli 2023196,65197,65193,70197,10197,10121.921
26. Juli 2023197,05197,55193,05195,55195,55102.416
25. Juli 2023195,65196,80194,60196,60196,6064.621
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...