181,500$
-0,07%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 180,71 | 183,39 | 180,71 | 181,50 | -0,07% | 237.446,00 |
| 30.09.2025 | 180,20 | 182,23 | 179,05 | 181,63 | 1,41% | 222.424,00 |
| 29.09.2025 | 180,27 | 180,47 | 177,63 | 179,11 | -0,11% | 202.941,00 |
| 26.09.2025 | 177,04 | 180,51 | 175,82 | 179,31 | 2,01% | 251.837,00 |
| 25.09.2025 | 176,30 | 177,69 | 174,09 | 175,77 | 0,37% | 165.353,00 |
| 24.09.2025 | 176,77 | 176,77 | 174,26 | 175,13 | -0,19% | 171.672,00 |
| 23.09.2025 | 174,76 | 177,44 | 174,67 | 175,47 | -0,30% | 162.844,00 |
| 22.09.2025 | 173,97 | 176,28 | 173,97 | 175,99 | 0,65% | 216.525,00 |
| 19.09.2025 | 176,94 | 177,49 | 174,20 | 174,85 | -0,40% | 791.194,00 |
| 18.09.2025 | 174,11 | 176,73 | 174,11 | 175,56 | 0,37% | 326.090,00 |
| 17.09.2025 | 175,98 | 176,92 | 174,55 | 174,92 | 0,15% | 217.365,00 |
| 16.09.2025 | 176,15 | 176,28 | 173,69 | 174,65 | -1,06% | 192.422,00 |
| 15.09.2025 | 180,76 | 181,36 | 176,26 | 176,53 | -2,13% | 221.155,00 |
| 12.09.2025 | 179,81 | 182,34 | 179,81 | 180,37 | -0,95% | 188.937,00 |
| 11.09.2025 | 177,21 | 182,64 | 177,21 | 182,10 | 2,22% | 263.006,00 |
| 10.09.2025 | 178,19 | 178,25 | 177,08 | 178,14 | -0,65% | 210.550,00 |
| 09.09.2025 | 178,47 | 179,49 | 177,48 | 179,30 | 0,89% | 192.175,00 |
| 08.09.2025 | 177,16 | 178,10 | 176,10 | 177,71 | 0,05% | 167.928,00 |
| 05.09.2025 | 180,54 | 180,68 | 176,87 | 177,62 | -2,05% | 194.133,00 |
| 04.09.2025 | 178,00 | 181,38 | 178,00 | 181,34 | 2,20% | 196.817,00 |
| 03.09.2025 | 176,12 | 177,43 | 174,85 | 177,43 | 0,82% | 189.534,00 |
| 02.09.2025 | 173,21 | 176,02 | 172,87 | 175,98 | 1,44% | 241.010,00 |
| 29.08.2025 | 173,99 | 174,90 | 172,98 | 173,48 | 0,03% | 183.120,00 |
| 28.08.2025 | 174,41 | 174,83 | 172,72 | 173,42 | -0,70% | 118.978,00 |
| 27.08.2025 | 172,00 | 175,48 | 172,00 | 174,64 | 0,87% | 193.874,00 |
| 26.08.2025 | 173,25 | 173,77 | 172,21 | 173,13 | -0,03% | 233.168,00 |
| 25.08.2025 | 175,00 | 175,15 | 172,95 | 173,19 | -1,38% | 158.024,00 |
| 22.08.2025 | 175,34 | 176,97 | 174,76 | 175,61 | 0,87% | 156.106,00 |
| 21.08.2025 | 173,59 | 174,98 | 172,45 | 174,10 | 0,14% | 135.351,00 |
| 20.08.2025 | 174,01 | 175,85 | 173,08 | 173,86 | 0,70% | 162.062,00 |
| 19.08.2025 | 170,00 | 172,66 | 169,34 | 172,66 | 1,73% | 162.763,00 |
| 18.08.2025 | 168,15 | 169,74 | 165,50 | 169,73 | 0,08% | 214.951,00 |
| 15.08.2025 | 172,46 | 172,65 | 169,32 | 169,60 | -1,16% | 195.808,00 |
| 14.08.2025 | 172,02 | 172,35 | 170,21 | 171,59 | -0,21% | 192.053,00 |
| 13.08.2025 | 169,08 | 172,03 | 169,08 | 171,95 | 1,36% | 206.825,00 |
| 12.08.2025 | 170,45 | 170,45 | 168,65 | 169,65 | 0,19% | 211.333,00 |
| 11.08.2025 | 170,22 | 170,77 | 168,88 | 169,32 | 0,27% | 266.707,00 |
| 08.08.2025 | 170,45 | 170,89 | 168,33 | 168,86 | -0,42% | 228.398,00 |
| 07.08.2025 | 172,71 | 173,32 | 168,82 | 169,58 | -2,29% | 194.269,00 |
| 06.08.2025 | 171,36 | 173,57 | 169,63 | 173,56 | 1,39% | 267.415,00 |
| 05.08.2025 | 171,45 | 172,43 | 170,62 | 171,18 | -0,12% | 175.565,00 |
| 04.08.2025 | 170,01 | 172,03 | 169,45 | 171,39 | 1,52% | 173.413,00 |
| 01.08.2025 | 170,97 | 171,59 | 165,17 | 168,83 | -1,63% | 412.993,00 |
| 31.07.2025 | 170,41 | 178,30 | 167,85 | 171,63 | 3,87% | 748.819,00 |
| 30.07.2025 | 166,53 | 168,04 | 164,86 | 165,24 | -0,73% | 336.830,00 |
| 29.07.2025 | 166,54 | 168,32 | 166,07 | 166,45 | 0,81% | 370.463,00 |
| 28.07.2025 | 166,13 | 166,63 | 164,23 | 165,12 | -1,12% | 296.697,00 |
| 25.07.2025 | 165,68 | 167,02 | 163,78 | 166,99 | 2,31% | 249.912,00 |
| 24.07.2025 | 166,08 | 166,53 | 163,18 | 163,22 | -2,22% | 185.461,00 |
| 23.07.2025 | 167,44 | 168,90 | 164,78 | 166,92 | -0,53% | 240.912,00 |
| 22.07.2025 | 165,01 | 168,10 | 164,54 | 167,81 | 1,98% | 198.245,00 |
| 21.07.2025 | 165,78 | 166,50 | 164,45 | 164,55 | -0,57% | 176.228,00 |
| 18.07.2025 | 164,67 | 167,18 | 164,27 | 165,50 | 0,39% | 179.611,00 |
| 17.07.2025 | 163,15 | 165,09 | 162,69 | 164,86 | 0,67% | 261.307,00 |
| 16.07.2025 | 164,97 | 166,29 | 163,19 | 163,76 | 0,26% | 348.699,00 |
| 15.07.2025 | 165,34 | 166,00 | 163,33 | 163,33 | -1,68% | 196.163,00 |
| 14.07.2025 | 164,08 | 166,46 | 163,36 | 166,12 | 1,64% | 247.543,00 |
| 11.07.2025 | 163,48 | 164,77 | 162,66 | 163,44 | -0,03% | 186.797,00 |
| 10.07.2025 | 165,96 | 165,97 | 162,88 | 163,49 | -1,40% | 187.679,00 |
| 09.07.2025 | 164,09 | 165,83 | 162,43 | 165,81 | 1,80% | 351.309,00 |
| 08.07.2025 | 162,10 | 163,47 | 160,97 | 162,88 | 0,28% | 361.720,00 |
| 07.07.2025 | 164,86 | 164,86 | 161,56 | 162,42 | -0,95% | 202.139,00 |
| 03.07.2025 | 162,34 | 165,38 | 162,34 | 163,98 | 1,17% | 228.013,00 |
| 02.07.2025 | 166,76 | 167,25 | 160,70 | 162,08 | -3,15% | 310.110,00 |
| 01.07.2025 | 170,94 | 170,94 | 166,50 | 167,36 | -1,48% | 384.045,00 |
| 30.06.2025 | 167,62 | 169,93 | 167,50 | 169,87 | 1,41% | 260.044,00 |
| 27.06.2025 | 167,83 | 169,66 | 167,09 | 167,50 | -0,82% | 415.049,00 |
| 26.06.2025 | 166,50 | 169,05 | 165,95 | 168,89 | 1,95% | 175.408,00 |
| 25.06.2025 | 170,08 | 170,08 | 165,21 | 165,66 | -1,92% | 236.610,00 |
| 24.06.2025 | 171,00 | 171,80 | 168,56 | 168,91 | -1,03% | 246.682,00 |
| 23.06.2025 | 169,26 | 171,09 | 168,07 | 170,67 | 1,53% | 177.902,00 |
| 20.06.2025 | 167,81 | 169,46 | 167,56 | 168,09 | 0,70% | 417.342,00 |
| 18.06.2025 | 167,45 | 168,09 | 166,08 | 166,92 | -0,25% | 297.383,00 |
| 17.06.2025 | 168,70 | 169,73 | 165,61 | 167,33 | -1,28% | 236.128,00 |
| 16.06.2025 | 170,24 | 171,21 | 168,59 | 169,50 | -0,08% | 210.875,00 |
| 13.06.2025 | 169,75 | 172,42 | 168,94 | 169,63 | -1,28% | 199.354,00 |
| 12.06.2025 | 171,15 | 171,86 | 168,50 | 171,83 | 1,09% | 235.035,00 |
| 11.06.2025 | 170,50 | 171,90 | 169,02 | 169,97 | -0,62% | 178.229,00 |
| 10.06.2025 | 173,32 | 173,32 | 170,33 | 171,03 | -1,50% | 157.211,00 |
| 09.06.2025 | 174,55 | 175,29 | 168,90 | 173,64 | -0,85% | 169.197,00 |
| 06.06.2025 | 173,46 | 175,43 | 173,19 | 175,12 | 1,64% | 160.659,00 |
| 05.06.2025 | 173,88 | 173,88 | 171,39 | 172,30 | -0,61% | 206.345,00 |
| 04.06.2025 | 176,15 | 177,00 | 172,87 | 173,36 | -2,02% | 161.365,00 |
| 03.06.2025 | 177,31 | 178,68 | 173,35 | 176,93 | -0,62% | 294.268,00 |
| 02.06.2025 | 175,13 | 178,05 | 173,73 | 178,04 | 1,17% | 213.015,00 |
| 30.05.2025 | 173,46 | 176,71 | 173,46 | 175,98 | 1,04% | 291.404,00 |
| 29.05.2025 | 172,54 | 174,33 | 171,69 | 174,17 | 1,06% | 241.972,00 |
| 28.05.2025 | 172,82 | 173,80 | 170,58 | 172,34 | -0,53% | 398.355,00 |
| 27.05.2025 | 168,01 | 173,28 | 167,65 | 173,25 | 2,76% | 269.263,00 |
| 23.05.2025 | 165,93 | 168,61 | 165,93 | 168,59 | 0,96% | 192.420,00 |
| 22.05.2025 | 166,09 | 167,01 | 163,48 | 166,99 | 0,08% | 229.173,00 |
| 21.05.2025 | 168,69 | 168,71 | 166,19 | 166,85 | -1,42% | 155.875,00 |
| 20.05.2025 | 169,58 | 170,08 | 168,62 | 169,25 | -0,40% | 153.310,00 |
| 19.05.2025 | 168,37 | 170,80 | 167,60 | 169,93 | 0,93% | 156.725,00 |
| 16.05.2025 | 167,03 | 168,55 | 166,07 | 168,37 | 1,47% | 158.531,00 |
| 15.05.2025 | 165,68 | 166,82 | 164,14 | 165,93 | 1,40% | 149.556,00 |
| 14.05.2025 | 164,93 | 166,22 | 162,73 | 163,64 | -1,55% | 145.706,00 |
| 13.05.2025 | 167,27 | 168,40 | 166,07 | 166,22 | -0,81% | 175.452,00 |
| 12.05.2025 | 168,04 | 168,04 | 163,74 | 167,57 | 0,54% | 171.542,00 |
| 09.05.2025 | 168,01 | 168,01 | 165,97 | 166,67 | 0,26% | 180.730,00 |