La bourse ferme dans 4 h 55 min

Hannover Rück SE (HNR1.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
253,00-0,40 (-0,16 %)
À partir de 12:20PM CET. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 2024251,10254,40250,30253,00253,0024 751
27 mars 2024251,10254,40251,10253,40253,4075 854
26 mars 2024247,90250,70247,70250,40250,4084 752
25 mars 2024247,60248,30245,30247,50247,50121 918
22 mars 2024250,60251,80247,10247,10247,10185 035
21 mars 2024254,10254,90247,70249,90249,90157 941
20 mars 2024255,60255,80252,50253,70253,70119 903
19 mars 2024246,00256,60245,50255,70255,70252 813
18 mars 2024244,10247,90238,80244,40244,40167 073
15 mars 2024241,40245,60240,50244,60244,60348 860
14 mars 2024240,40240,50237,80240,50240,50112 391
13 mars 2024242,30242,90240,00240,00240,0080 362
12 mars 2024240,80241,80238,00241,80241,80136 892
11 mars 2024238,10240,30237,70239,90239,9063 914
08 mars 2024243,20243,20239,50239,50239,5088 886
07 mars 2024239,70242,60239,70242,30242,3095 328
06 mars 2024239,90239,90238,00239,40239,40114 476
05 mars 2024237,00239,60236,30239,40239,4059 942
04 mars 2024236,30237,30235,90236,90236,9051 629
01 mars 2024238,80238,90236,50236,90236,9093 846
29 févr. 2024235,50240,00235,30237,30237,30196 577
28 févr. 2024234,90236,20233,40234,70234,7074 196
27 févr. 2024236,20236,40231,70233,00233,0090 057
26 févr. 2024236,20237,80235,00235,90235,9062 338
23 févr. 2024235,10237,70234,30236,20236,20113 131
22 févr. 2024232,20234,90231,80234,20234,2092 319
21 févr. 2024230,70232,90230,30231,30231,3075 375
20 févr. 2024227,60231,60227,60231,60231,6087 153
19 févr. 2024228,60229,70227,30227,80227,8049 239
16 févr. 2024231,70233,20228,40228,80228,80116 650
15 févr. 2024231,40232,00229,60230,80230,8088 324
14 févr. 2024232,10233,10230,20231,30231,3077 019
13 févr. 2024229,50233,50229,10232,60232,6084 972
12 févr. 2024227,40230,00225,80230,00230,0050 417
09 févr. 2024229,90230,00225,60227,00227,0086 189
08 févr. 2024230,50231,20227,90229,30229,30124 500
07 févr. 2024227,10231,40226,70230,60230,60160 406
06 févr. 2024226,30228,00225,20226,70226,70109 756
05 févr. 2024221,60226,50221,60226,20226,2093 444
02 févr. 2024221,70222,20219,20221,40221,4091 912
01 févr. 2024221,70222,90219,40220,60220,60125 528
31 janv. 2024221,30224,20221,10222,20222,20126 950
30 janv. 2024224,20224,40220,60221,70221,70112 742
29 janv. 2024222,80224,40222,50224,30224,3086 646
26 janv. 2024223,30224,80222,20222,60222,6079 994
25 janv. 2024227,50227,50222,70223,20223,2091 713
24 janv. 2024225,10227,70223,60227,10227,1069 270
23 janv. 2024229,50229,50224,20225,00225,0090 584
22 janv. 2024226,50228,80225,00228,60228,6063 648
19 janv. 2024226,60228,00224,50224,90224,90127 651
18 janv. 2024225,50226,40222,90225,80225,8080 205
17 janv. 2024221,30225,10221,30225,10225,1070 723
16 janv. 2024222,60223,50220,70223,10223,1060 553
15 janv. 2024224,30225,10223,20224,30224,3040 047
12 janv. 2024220,30223,90220,30223,10223,1074 621
11 janv. 2024223,20224,80219,80219,90219,9095 116
10 janv. 2024223,00223,00221,00222,90222,9068 293
09 janv. 2024225,10226,10222,20223,00223,0084 043
08 janv. 2024222,70225,10222,60225,10225,1072 048
05 janv. 2024221,00223,10220,10222,70222,7078 240
04 janv. 2024218,90222,70218,80222,40222,4080 597
03 janv. 2024217,50221,10217,50219,40219,4089 272
02 janv. 2024217,40219,10215,90216,60216,6080 754
29 déc. 2023215,70216,30215,00216,30216,3054 299
28 déc. 2023216,30217,10214,70215,20215,2045 249
27 déc. 2023217,00217,30215,40216,10216,1043 837
22 déc. 2023216,30217,50215,40217,10217,1062 573
21 déc. 2023216,50218,40215,90216,10216,1078 835
20 déc. 2023216,40217,20215,60216,50216,5083 192
19 déc. 2023215,00216,30213,50215,60215,60108 268
18 déc. 2023215,00215,90214,10215,00215,0078 370
15 déc. 2023217,10217,50213,10214,30214,30330 464
14 déc. 2023227,10227,20215,60215,80215,80316 495
13 déc. 2023225,50229,90225,10228,90228,90131 349
12 déc. 2023221,00225,10220,60225,10225,10128 333
11 déc. 2023219,60220,60217,50220,40220,40107 336
08 déc. 2023220,40220,40217,70218,60218,60119 743
07 déc. 2023218,80221,20218,70219,40219,4095 070
06 déc. 2023222,10222,30218,30218,30218,30148 096
05 déc. 2023221,40222,40219,60221,10221,1087 074
04 déc. 2023218,40221,00217,70220,70220,7075 750
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...