Deutsche Märkte geschlossen

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
153,00+4,45 (+3,00%)
Börsenschluss: 05:35PM CEST
Zeitraum:
29. Sept. 2021 - 29. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Juli 2022133,45137,75133,25136,95136,95142.368
14. Juli 2022136,50137,10132,15133,30133,30119.154
13. Juli 2022138,65138,65135,35136,75136,75122.634
12. Juli 2022136,45136,45136,45136,45136,45-
11. Juli 2022137,00139,20136,45136,45136,45103.441
08. Juli 2022139,15140,95137,50139,00139,00121.223
07. Juli 2022138,15140,75137,40140,00140,00133.943
06. Juli 2022133,50136,85133,45134,95134,95169.352
05. Juli 2022143,20144,05131,50131,80131,80313.506
04. Juli 2022140,90142,80140,45142,80142,80112.858
01. Juli 2022137,55141,15137,30140,15140,15121.607
30. Juni 2022135,00138,50134,55138,50138,50140.232
29. Juni 2022136,50138,25135,70137,05137,0566.693
28. Juni 2022136,45138,80136,30137,50137,50136.403
27. Juni 2022137,45138,75135,10136,40136,4095.892
24. Juni 2022132,25137,90132,05136,85136,85132.613
23. Juni 2022135,30135,85131,35131,35131,35172.796
22. Juni 2022136,10137,10135,20135,85135,8581.839
21. Juni 2022140,25141,75137,85137,85137,85118.936
20. Juni 2022137,80140,25136,80139,60139,6083.476
17. Juni 2022140,85140,85137,35137,40137,40427.283
16. Juni 2022142,70143,25139,00140,30140,30181.483
15. Juni 2022141,30144,75141,30143,15143,15223.910
14. Juni 2022142,00142,40137,90139,25139,25160.807
13. Juni 2022136,00138,25135,50138,25138,25155.183
10. Juni 2022141,45141,55136,70137,20137,20132.600
09. Juni 2022141,30142,95140,90142,55142,55110.582
08. Juni 2022145,10145,10140,50141,60141,6086.732
07. Juni 2022143,30145,15142,95144,85144,8594.710
06. Juni 2022144,25145,15142,90144,25144,2564.197
03. Juni 2022138,50138,50138,50138,50138,50-
02. Juni 2022138,50138,50138,50138,50138,50-
01. Juni 2022143,20144,00138,35138,50138,50133.446
31. Mai 2022143,80143,95141,75142,40142,40274.729
30. Mai 2022141,05141,05141,05141,05141,05-
27. Mai 2022141,05141,05141,05141,05141,05-
26. Mai 2022140,10141,40139,40141,05141,0556.508
25. Mai 2022138,75138,75138,75138,75138,75-
24. Mai 2022139,30140,60138,45138,75138,7581.955
23. Mai 2022140,95143,20138,90141,15141,15140.423
20. Mai 2022144,30145,30139,05139,05139,05408.681
19. Mai 2022144,75144,75144,75144,75144,75-
18. Mai 2022146,65147,30144,65144,75144,7569.747
17. Mai 2022145,90146,80145,30146,70146,7098.005
16. Mai 2022144,35145,75142,35145,05145,05114.624
13. Mai 2022144,25144,25144,25144,25144,25-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...