Hannover Rueck SE HNR1
XETR · Deutschland · Finanzen
€249,60-2,80 (-1,11 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €249,60 | -1,11 % | €247,40 | €250,40 | €246,80 | 41,61K |
| 2026-09-30 | €252,40 | -1,48 % | €257,40 | €257,80 | €252,00 | 156,65K |
| 2026-09-29 | €256,20 | -1,00 % | €257,00 | €258,80 | €255,80 | 94,53K |
| 2026-09-28 | €258,80 | +0,39 % | €259,80 | €260,40 | €257,80 | 91,02K |
| 2026-09-25 | €257,80 | -0,46 % | €259,80 | €260,80 | €256,40 | 155,34K |
| 2026-09-24 | €259,00 | +2,21 % | €252,20 | €259,00 | €251,80 | 148,69K |
| 2026-09-23 | €253,40 | +0,32 % | €253,60 | €255,40 | €252,20 | 103,10K |
| 2026-09-22 | €252,60 | -0,79 % | €255,20 | €255,80 | €251,20 | 105,58K |
| 2026-09-21 | €254,60 | +0,87 % | €252,40 | €255,20 | €250,00 | 95,14K |
| 2026-09-18 | €252,40 | -1,10 % | €254,80 | €255,00 | €251,40 | 378,04K |
| 2026-09-17 | €255,20 | -0,23 % | €255,80 | €258,20 | €255,20 | 109,83K |
| 2026-09-16 | €255,80 | +0,16 % | €254,80 | €256,00 | €253,80 | 118,44K |
| 2026-09-15 | €255,40 | +0,55 % | €253,40 | €256,80 | €252,80 | 113,59K |
| 2026-09-14 | €254,00 | +1,44 % | €251,80 | €255,60 | €251,60 | 101,79K |
| 2026-09-11 | €250,40 | +0,56 % | €251,60 | €253,00 | €249,80 | 124,25K |
| 2026-09-10 | €249,00 | +1,30 % | €246,80 | €251,60 | €246,80 | 160,40K |
| 2026-09-09 | €245,80 | -0,65 % | €247,20 | €247,40 | €243,80 | 130,09K |
| 2026-09-08 | €247,40 | -2,44 % | €253,20 | €254,40 | €247,40 | 201,31K |
| 2026-09-07 | €253,60 | -2,69 % | €259,20 | €259,60 | €253,40 | 138,58K |
| 2026-09-04 | €260,60 | -1,06 % | €262,00 | €262,80 | €260,40 | 197,45K |
| 2026-09-03 | €263,40 | +1,23 % | €260,60 | €263,40 | €260,60 | 159,75K |
| 2026-09-02 | €260,20 | +0,31 % | €259,40 | €261,00 | €258,80 | 94,15K |
| 2026-09-01 | €259,40 | +0,46 % | €258,20 | €260,20 | €257,80 | 118,08K |
| 2026-08-31 | €258,20 | +0,31 % | €258,60 | €258,80 | €256,80 | 169,17K |
| 2026-08-28 | €257,40 | +0,55 % | €257,00 | €258,40 | €255,00 | 98,46K |
| 2026-08-27 | €256,00 | +0,23 % | €255,00 | €257,00 | €254,00 | 162,07K |
| 2026-08-26 | €255,40 | +0,63 % | €254,40 | €256,20 | €254,00 | 103,28K |
| 2026-08-25 | €253,80 | +0,63 % | €251,60 | €254,60 | €251,40 | 91,95K |
| 2026-08-24 | €252,20 | +0,56 % | €251,40 | €252,40 | €248,80 | 65,25K |
| 2026-08-21 | €250,80 | +0,56 % | €250,20 | €252,40 | €249,00 | 142,35K |
| 2026-08-20 | €249,40 | -0,48 % | €250,80 | €251,00 | €248,00 | 92,13K |
| 2026-08-19 | €250,60 | -2,19 % | €255,60 | €256,20 | €250,60 | 114,55K |
| 2026-08-18 | €256,20 | +0,87 % | €255,20 | €257,00 | €254,20 | 156,84K |
| 2026-08-17 | €254,00 | +0,24 % | €251,60 | €255,40 | €251,60 | 92,72K |
| 2026-08-14 | €253,40 | +1,69 % | €251,40 | €255,40 | €251,00 | 111,16K |
| 2026-08-13 | €249,20 | -0,32 % | €249,60 | €251,20 | €247,40 | 111,47K |
| 2026-08-12 | €250,00 | -0,16 % | €251,00 | €252,20 | €247,80 | 157,04K |
| 2026-08-11 | €250,40 | -0,79 % | €253,00 | €253,40 | €249,60 | 128,12K |
| 2026-08-10 | €252,40 | -0,47 % | €253,40 | €253,60 | €250,40 | 94,06K |
| 2026-08-07 | €253,60 | +0,48 % | €249,80 | €254,60 | €248,40 | 135,97K |
| 2026-08-06 | €252,40 | +1,37 % | €251,00 | €253,20 | €248,20 | 107,20K |
| 2026-08-05 | €249,00 | +0,65 % | €247,20 | €250,00 | €245,80 | 128,56K |
| 2026-08-04 | €247,40 | -1,36 % | €250,40 | €250,40 | €246,60 | 118,42K |
| 2026-08-03 | €250,80 | +0,08 % | €249,60 | €252,80 | €248,80 | 142,75K |
| 2026-07-31 | €250,60 | -0,71 % | €253,40 | €254,00 | €250,00 | 139,75K |
| 2026-07-30 | €252,40 | -1,48 % | €256,00 | €257,60 | €252,00 | 125,14K |
| 2026-07-29 | €256,20 | -0,62 % | €258,00 | €258,00 | €252,60 | 142,98K |
| 2026-07-28 | €257,80 | +0,23 % | €256,00 | €258,40 | €254,60 | 132,62K |
| 2026-07-27 | €257,20 | +1,58 % | €253,80 | €258,00 | €253,60 | 122,88K |
| 2026-07-24 | €253,20 | +1,52 % | €251,60 | €253,20 | €248,80 | 95,95K |
| 2026-07-23 | €249,40 | +0,48 % | €247,60 | €249,60 | €244,20 | 119,58K |
| 2026-07-22 | €248,20 | +0,49 % | €248,60 | €251,80 | €247,20 | 123,55K |
| 2026-07-21 | €247,00 | -2,60 % | €253,40 | €253,60 | €246,00 | 112,57K |
| 2026-07-20 | €253,60 | -0,55 % | €254,80 | €256,20 | €250,80 | 113,75K |
| 2026-07-17 | €255,00 | +1,19 % | €252,40 | €256,00 | €252,40 | 115,37K |
| 2026-07-16 | €252,00 | +0,64 % | €249,00 | €252,20 | €247,00 | 100,22K |
| 2026-07-15 | €250,40 | -1,03 % | €252,60 | €253,00 | €248,20 | 188,60K |
| 2026-07-14 | €253,00 | +0,40 % | €252,00 | €253,60 | €250,40 | 122,20K |
| 2026-07-13 | €252,00 | +0,80 % | €251,40 | €253,80 | €251,20 | 117,89K |
| 2026-07-10 | €250,00 | -0,24 % | €250,40 | €252,80 | €249,40 | 106,71K |
| 2026-07-09 | €250,60 | -0,32 % | €250,00 | €251,00 | €248,80 | 140,61K |
| 2026-07-08 | €251,40 | +0,80 % | €248,20 | €251,40 | €245,20 | 243,33K |
| 2026-07-07 | €249,40 | +2,38 % | €246,00 | €249,80 | €244,80 | 141,86K |
| 2026-07-06 | €243,60 | -0,25 % | €246,00 | €247,40 | €243,60 | 112,70K |
| 2026-07-03 | €244,20 | -0,97 % | €247,20 | €247,80 | €243,40 | 110,64K |
| 2026-07-02 | €246,60 | +1,31 % | €245,00 | €247,80 | €242,80 | 127,32K |
| 2026-07-01 | €243,40 | +0,41 % | €242,40 | €243,80 | €239,80 | 116,13K |
| 2026-06-30 | €242,40 | +0,83 % | €240,60 | €242,80 | €240,40 | 144,88K |
| 2026-06-29 | €240,40 | +0,84 % | €238,80 | €241,00 | €236,80 | 140,15K |
| 2026-06-26 | €238,40 | +0,17 % | €237,60 | €239,00 | €236,60 | 107,74K |
| 2026-06-25 | €238,00 | 0,00 % | €236,00 | €239,40 | €235,80 | 121,13K |
| 2026-06-24 | €238,00 | +0,85 % | €234,00 | €238,20 | €232,80 | 114,12K |
| 2026-06-23 | €236,00 | -0,08 % | €236,20 | €236,80 | €233,40 | 129,03K |
| 2026-06-22 | €236,20 | +0,85 % | €235,20 | €236,40 | €233,20 | 166,32K |
| 2026-06-19 | €234,20 | +0,86 % | €232,80 | €234,20 | €232,20 | 476,03K |
| 2026-06-18 | €232,20 | +0,52 % | €232,00 | €232,80 | €230,00 | 128,90K |
| 2026-06-17 | €231,00 | -0,52 % | €232,20 | €232,40 | €228,20 | 153,81K |
| 2026-06-16 | €232,20 | +1,22 % | €231,00 | €232,40 | €229,20 | 126,54K |
| 2026-06-15 | €229,40 | +0,53 % | €231,00 | €231,40 | €228,00 | 140,39K |
| 2026-06-12 | €228,20 | -1,21 % | €230,60 | €233,00 | €228,20 | 180,40K |
| 2026-06-11 | €231,00 | +0,09 % | €231,20 | €232,60 | €229,20 | 132,81K |
| 2026-06-10 | €230,80 | +1,14 % | €228,40 | €231,20 | €227,60 | 138,94K |
| 2026-06-09 | €228,20 | +1,33 % | €224,00 | €228,20 | €224,00 | 146,81K |
| 2026-06-08 | €225,20 | -0,88 % | €227,80 | €229,20 | €224,80 | 141,06K |
| 2026-06-05 | €227,20 | +0,98 % | €226,00 | €228,20 | €225,60 | 0 |
| 2026-06-04 | €225,00 | +0,27 % | €225,40 | €229,20 | €224,40 | 209,16K |
| 2026-06-03 | €224,40 | -0,36 % | €224,80 | €226,20 | €224,00 | 154,22K |
| 2026-06-02 | €225,20 | -0,97 % | €226,40 | €227,60 | €223,40 | 172,66K |
| 2026-06-01 | €227,40 | -2,15 % | €230,20 | €231,20 | €227,00 | 236,42K |
| 2026-05-29 | €232,40 | -1,02 % | €236,20 | €236,20 | €231,20 | 500,84K |