Deutsche Märkte öffnen in 4 Stunden 51 Minuten

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
179,00-0,90 (-0,50%)
Börsenschluss: 05:37PM CET
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 2023------
06. Feb. 2023------
03. Feb. 2023178,55180,25177,35179,90179,90162.387
02. Feb. 2023176,45179,85175,45178,45178,45297.623
01. Feb. 2023182,00182,75175,10176,85176,85457.791
31. Jan. 2023188,30189,40185,65186,20186,2098.817
30. Jan. 2023186,95188,65186,30187,90187,90104.449
27. Jan. 2023189,30189,30189,30189,30189,30-
26. Jan. 2023189,10190,10188,25189,30189,3095.490
25. Jan. 2023188,85189,15187,20189,15189,1579.677
24. Jan. 2023185,80188,65185,40188,00188,0081.099
23. Jan. 2023189,15189,45185,05185,05185,05109.042
20. Jan. 2023189,10189,10187,15188,70188,7085.964
19. Jan. 2023186,65188,75185,60187,80187,80124.877
18. Jan. 2023183,35188,40183,00186,85186,85196.091
17. Jan. 2023181,60184,75181,35183,35183,35114.447
16. Jan. 2023184,90184,90179,15181,40181,40122.476
13. Jan. 2023182,10184,85180,60184,65184,65205.378
12. Jan. 2023180,00183,50178,05182,00182,00206.787
11. Jan. 2023186,50186,50181,40182,20182,20188.116
10. Jan. 2023188,55189,10185,65185,80185,80127.722
09. Jan. 2023189,85190,50187,80189,10189,10110.028
06. Jan. 2023191,05191,25189,15189,95189,9571.295
05. Jan. 2023191,90193,20190,00190,00190,0085.248
04. Jan. 2023186,85192,70186,70192,70192,70117.444
03. Jan. 2023184,05187,00183,95186,45186,45103.318
02. Jan. 2023185,50185,65182,30183,65183,6581.154
30. Dez. 2022186,55186,95185,50185,50185,5050.399
29. Dez. 2022185,75187,30184,85186,90186,9048.007
28. Dez. 2022188,00188,00185,85186,35186,3565.204
27. Dez. 2022187,00187,95186,45187,60187,6051.040
23. Dez. 2022186,20186,45184,25185,70185,7074.552
22. Dez. 2022185,60187,50185,40185,80185,80108.184
21. Dez. 2022183,35186,15182,30185,65185,65107.717
20. Dez. 2022182,50184,25181,95182,80182,80104.662
19. Dez. 2022182,35183,95182,35182,70182,7081.621
16. Dez. 2022183,20184,20181,60181,90181,90259.752
15. Dez. 2022186,60187,50182,40183,50183,50137.272
14. Dez. 2022186,10187,15184,80187,05187,0597.629
13. Dez. 2022187,00188,50185,55186,35186,35116.491
12. Dez. 2022186,55187,55185,85186,35186,3590.716
09. Dez. 2022186,00187,80185,60187,45187,4587.166
08. Dez. 2022185,50187,70184,40185,70185,70118.218
07. Dez. 2022185,25186,85184,35184,80184,80101.840
06. Dez. 2022182,60185,65181,50185,35185,35133.472
05. Dez. 2022181,90183,80181,85183,05183,0573.228
02. Dez. 2022183,00183,05181,00182,85182,85105.640
01. Dez. 2022182,30183,95180,05183,65183,65122.378
30. Nov. 2022181,95183,00179,50181,60181,60306.639
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...