Deutsche Märkte geschlossen

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
134,70-0,30 (-0,22%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 2021135,10135,50133,40134,70134,70141.052
14. Jan. 2021134,80136,10134,50135,00135,00131.547
13. Jan. 2021135,20135,40133,70134,50134,50155.959
12. Jan. 2021134,70137,50134,50135,90135,90141.911
11. Jan. 2021135,40135,90132,80133,60133,60110.250
08. Jan. 2021135,50135,90133,40134,80134,80165.574
07. Jan. 2021136,60136,80134,90134,90134,90168.656
06. Jan. 2021131,10136,50129,90135,90135,90264.223
05. Jan. 2021130,50132,20128,30129,10129,10211.845
04. Jan. 2021131,50133,20130,40131,40131,40158.575
30. Dez. 2020132,10132,60130,30130,30130,3058.143
29. Dez. 2020132,50133,10131,40132,00132,0083.620
28. Dez. 2020132,40132,50130,90132,00132,0080.988
23. Dez. 2020130,40131,80129,90131,30131,3088.717
22. Dez. 2020129,80130,30128,70130,30130,30102.936
21. Dez. 2020131,00131,10126,70129,10129,10219.482
18. Dez. 2020133,60134,00132,70132,70132,70276.269
17. Dez. 2020135,60135,60133,60133,60133,60186.850
16. Dez. 2020134,40135,60133,60134,60134,60206.157
15. Dez. 2020132,50134,60132,50133,30133,30170.620
14. Dez. 2020132,80133,70131,90132,10132,10153.103
11. Dez. 2020135,60135,60132,10132,50132,50192.284
10. Dez. 2020135,50135,90133,90135,60135,60249.798
09. Dez. 2020137,20138,00134,80135,30135,30166.219
08. Dez. 2020136,50138,30136,30136,70136,70118.258
07. Dez. 2020137,90138,40136,20137,10137,10134.911
04. Dez. 2020138,90139,20137,80138,40138,40117.728
03. Dez. 2020142,30142,60139,10139,10139,10147.198
02. Dez. 2020144,00146,20142,00142,40142,40183.958
01. Dez. 2020141,50142,70140,10142,20142,20198.114
30. Nov. 2020139,00141,80138,00140,30140,30893.655
27. Nov. 2020139,90140,20137,70139,10139,10164.990
26. Nov. 2020141,60141,80140,00140,90140,9086.756
25. Nov. 2020144,40144,70139,60141,00141,00190.651
24. Nov. 2020144,90145,50143,30143,30143,30200.365
23. Nov. 2020146,10147,00143,90144,00144,00112.279
20. Nov. 2020144,50145,40143,10145,40145,40110.507
19. Nov. 2020145,00146,30143,30144,80144,80166.911
18. Nov. 2020147,00149,10146,50148,10148,10131.163
17. Nov. 2020146,90148,20146,00147,80147,80120.620
16. Nov. 2020147,50148,80145,20147,20147,20152.602
13. Nov. 2020143,80146,20143,30146,00146,00240.860
12. Nov. 2020144,40145,00140,70143,80143,80160.756
11. Nov. 2020150,10150,90145,20145,20145,20181.488
10. Nov. 2020140,90150,20139,90150,10150,10394.587
09. Nov. 2020132,30142,20129,80140,90140,90402.994
06. Nov. 2020130,50132,00128,70129,50129,50197.997
05. Nov. 2020135,10135,20130,50130,50130,50204.857
04. Nov. 2020127,90134,60127,60132,70132,70189.635
03. Nov. 2020129,30131,50128,90131,50131,50135.155
02. Nov. 2020125,40128,40125,20128,00128,00151.682
30. Okt. 2020123,40125,20123,40124,70124,70125.822
29. Okt. 2020124,20125,70122,70124,30124,30168.750
28. Okt. 2020125,00125,60120,70124,90124,90222.664
27. Okt. 2020127,10127,40125,20125,40125,40180.168
26. Okt. 2020128,10130,20127,00127,00127,0097.563
23. Okt. 2020128,70130,50128,60129,60129,6097.701
22. Okt. 2020127,50129,60126,20129,00129,00173.043
21. Okt. 2020129,50130,00126,40127,90127,90140.840
20. Okt. 2020128,50130,50127,80128,80128,80129.305
19. Okt. 2020128,70130,80128,30129,40129,4099.473
16. Okt. 2020129,60129,60126,80128,80128,80122.862
15. Okt. 2020130,10130,20127,00128,70128,70117.022
14. Okt. 2020131,10131,90129,50131,30131,30129.992
13. Okt. 2020133,20133,90131,00131,00131,00115.347
12. Okt. 2020133,10133,40132,30133,00133,00124.898
09. Okt. 2020133,70134,80131,60132,40132,40134.545
08. Okt. 2020133,50135,90133,00134,90134,9098.369
07. Okt. 2020136,20136,50132,40133,00133,00139.547
06. Okt. 2020138,80139,10135,80136,00136,00139.896
05. Okt. 2020135,60139,10135,00139,00139,00226.886
02. Okt. 2020130,50134,20130,10133,90133,90165.155
01. Okt. 2020133,50133,70131,00131,40131,40118.449
30. Sept. 2020130,30133,90130,30132,20132,20151.934
29. Sept. 2020132,00133,10131,00131,20131,20148.340
28. Sept. 2020130,90132,30130,00132,00132,00158.728
25. Sept. 2020128,00128,50125,60127,80127,80197.486
24. Sept. 2020126,10127,70125,60127,50127,50173.023
23. Sept. 2020127,60130,00126,50126,90126,90129.967
22. Sept. 2020127,50128,50126,40126,40126,40171.217
21. Sept. 2020129,10129,20125,90126,60126,60216.062
18. Sept. 2020------
17. Sept. 2020136,50136,50134,50134,50134,50156.938
16. Sept. 2020140,10140,80137,70138,20138,20214.227
15. Sept. 2020142,10142,40139,70139,70139,70218.525
14. Sept. 2020144,40145,10142,10142,10142,1085.709
11. Sept. 2020144,00144,60142,40143,20143,2087.716
10. Sept. 2020147,40147,50143,40143,80143,80130.915
09. Sept. 2020141,90148,80141,70146,80146,80200.038
08. Sept. 2020143,60144,80141,80142,40142,4099.900
07. Sept. 2020142,50144,00142,10143,00143,00117.044
04. Sept. 2020143,40144,70140,00140,00140,00113.818
03. Sept. 2020147,00148,50144,30144,40144,40122.884
02. Sept. 2020144,30146,80143,60146,80146,80146.966
01. Sept. 2020143,90144,60141,90142,90142,9077.424
31. Aug. 2020145,60145,60142,60142,60142,60114.121
28. Aug. 2020144,30146,20143,00144,60144,6080.419
27. Aug. 2020144,20144,90142,90143,80143,80150.738
26. Aug. 2020143,90144,80143,00144,70144,70120.781
25. Aug. 2020144,40145,70144,10144,20144,20102.236
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...