HNR1.DE - Hannover Ruck SE

XETRA - XETRA Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 févr. 2020182,30183,30178,00178,10178,10215 363
24 févr. 2020182,60184,20180,10181,30181,30200 343
21 févr. 2020188,70189,90188,00188,20188,20114 663
20 févr. 2020191,90192,40189,40189,90189,90140 025
19 févr. 2020190,80192,50190,30192,40192,4081 271
18 févr. 2020190,50192,20189,90190,20190,20136 541
17 févr. 2020192,80192,80191,20191,50191,5064 514
14 févr. 2020191,40192,00191,00192,00192,0072 136
13 févr. 2020188,00191,20187,70191,20191,20115 534
12 févr. 2020188,60188,60187,40188,50188,50120 990
11 févr. 2020187,00188,60186,70188,60188,60148 727
10 févr. 2020185,20186,80184,90186,60186,60116 254
07 févr. 2020184,40186,90184,10185,70185,70178 054
06 févr. 2020182,90185,50182,90184,40184,40189 880
05 févr. 2020178,40182,50177,70182,50182,50163 267
04 févr. 2020179,00179,30177,60178,50178,50134 395
03 févr. 2020175,40178,00175,20177,80177,80137 368
31 janv. 2020178,00178,80175,50175,50175,50154 745
30 janv. 2020178,10178,70177,10177,10177,10128 552
29 janv. 2020179,50179,80177,70179,30179,3098 094
28 janv. 2020176,40178,70176,30178,60178,60106 098
27 janv. 2020177,80178,30175,90176,00176,0091 639
24 janv. 2020178,00179,80177,90179,40179,40109 964
23 janv. 2020178,90179,90178,10178,10178,10104 771
22 janv. 2020179,00179,80178,40179,20179,20102 928
21 janv. 2020178,10178,60177,40178,50178,5089 038
20 janv. 2020177,80179,50177,10178,40178,4089 307
17 janv. 2020175,80177,70175,20177,70177,70176 924
16 janv. 2020173,30175,30173,30175,00175,00105 901
15 janv. 2020172,90173,70172,10173,70173,70139 787
14 janv. 2020172,30173,50171,30173,50173,50122 554
13 janv. 2020173,50173,50172,00172,50172,50104 585
10 janv. 2020174,80175,70173,10173,30173,30101 560
09 janv. 2020174,50175,80173,80174,50174,50135 546
08 janv. 2020173,10173,50171,70173,50173,50148 720
07 janv. 2020173,20175,40173,20174,10174,10103 102
06 janv. 2020172,60173,50171,10173,10173,10111 974
03 janv. 2020173,30174,00172,30173,90173,9098 287
02 janv. 2020172,10175,40171,60174,50174,50131 274
30 déc. 2019174,50174,80172,30172,30172,3061 540
27 déc. 2019175,80176,30174,10174,40174,4063 829
23 déc. 2019175,50175,60174,00174,90174,9080 547
20 déc. 2019174,30175,70173,50174,80174,80324 865
19 déc. 2019174,20174,30172,70173,50173,50122 416
18 déc. 2019174,70175,70173,80173,80173,80128 058
17 déc. 2019172,80175,30172,30175,20175,20200 784
16 déc. 2019172,10172,80171,70172,60172,60115 671
13 déc. 2019172,80173,50170,20171,70171,70215 587
12 déc. 2019169,80172,10169,60171,30171,30171 203
11 déc. 2019168,80169,90168,40169,90169,90104 080
10 déc. 2019168,90169,10167,20168,80168,80149 317
09 déc. 2019167,50169,80167,50169,60169,60118 185
06 déc. 2019166,40168,60166,40168,40168,4071 966
05 déc. 2019168,20168,60166,80166,80166,80100 828
04 déc. 2019166,00168,10165,50167,80167,80133 881
03 déc. 2019166,50168,10165,50165,50165,50159 923
02 déc. 2019168,60169,40165,90165,90165,90153 584
29 nov. 2019167,60169,60167,60168,50168,50120 109
28 nov. 2019168,20168,60167,60168,40168,4075 665
27 nov. 2019165,40168,20165,40168,10168,10131 007
26 nov. 2019167,20167,30165,90166,50166,50731 271
25 nov. 2019167,40167,50166,20166,90166,9098 047
22 nov. 2019168,40168,70166,50166,50166,50125 047
21 nov. 2019167,40168,90167,00167,80167,80110 193
20 nov. 2019168,00168,50165,50168,30168,30148 135
19 nov. 2019167,30168,50166,50166,60166,60138 823
18 nov. 2019167,80168,50166,80167,00167,00139 512
15 nov. 2019167,10168,50166,70168,40168,40130 680
14 nov. 2019165,00166,50164,70166,40166,40119 814
13 nov. 2019166,40166,50163,60165,50165,50150 707
12 nov. 2019166,00166,70164,70166,30166,30150 281
11 nov. 2019165,70165,80164,10165,80165,80117 749
08 nov. 2019165,50165,70164,70165,70165,70143 997
07 nov. 2019165,20166,40164,60165,80165,80136 742
06 nov. 2019161,50165,80159,10165,80165,80250 051
05 nov. 2019161,30161,40159,60160,60160,60176 500
04 nov. 2019161,30162,20160,10161,50161,50177 991
01 nov. 2019158,80159,80158,00159,30159,30109 500
31 oct. 2019160,70160,80158,60158,80158,80157 633
30 oct. 2019160,30160,60159,50160,40160,40113 891
29 oct. 2019160,00160,10158,70159,90159,90105 789
28 oct. 2019159,70160,20158,30159,70159,7095 051
25 oct. 2019159,80160,30157,90158,20158,20101 231
24 oct. 2019158,10160,20157,80159,90159,90140 170
23 oct. 2019157,20157,80156,50157,40157,40134 661
22 oct. 2019157,80158,20156,60158,20158,20130 851
21 oct. 2019158,00159,60157,20157,60157,60130 174
18 oct. 2019157,20158,20156,40158,10158,10117 062
17 oct. 2019156,80158,90156,50157,20157,20111 398
16 oct. 2019158,20158,60155,50156,40156,40130 144
15 oct. 2019156,80158,10156,20157,80157,80116 471
14 oct. 2019155,60156,70154,80156,40156,40103 558
11 oct. 2019155,10156,60153,90155,70155,70138 849
10 oct. 2019155,40156,10153,00154,20154,20225 783
09 oct. 2019155,10155,20153,70154,90154,90106 547
08 oct. 2019155,90156,00154,30154,40154,4083 248
07 oct. 2019154,20155,50153,70155,20155,20139 100
04 oct. 2019153,00154,10151,80153,80153,80132 786
02 oct. 2019154,30154,40152,10152,50152,50147 661
01 oct. 2019156,10156,70153,70154,40154,40138 620
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages