156,280$
-1,55%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 158,76 | 160,00 | 156,23 | 156,28 | -1,55% | 196.806,00 |
| 16.01.2025 | 157,00 | 159,21 | 155,64 | 158,74 | 1,31% | 111.357,00 |
| 15.01.2025 | 155,82 | 156,73 | 154,67 | 156,69 | 1,94% | 168.484,00 |
| 14.01.2025 | 150,14 | 153,89 | 148,98 | 153,71 | 2,58% | 121.805,00 |
| 13.01.2025 | 147,10 | 149,88 | 145,52 | 149,85 | 1,85% | 192.471,00 |
| 10.01.2025 | 149,22 | 150,03 | 145,17 | 147,13 | -3,48% | 207.742,00 |
| 08.01.2025 | 152,00 | 154,32 | 151,62 | 152,43 | -0,19% | 207.197,00 |
| 07.01.2025 | 152,27 | 153,50 | 150,48 | 152,72 | 0,94% | 207.765,00 |
| 06.01.2025 | 152,53 | 154,66 | 151,07 | 151,30 | -1,24% | 180.727,00 |
| 03.01.2025 | 153,87 | 154,01 | 152,13 | 153,20 | 0,50% | 152.764,00 |
| 02.01.2025 | 154,37 | 154,98 | 152,04 | 152,44 | -1,44% | 152.150,00 |
| 31.12.2024 | 154,78 | 155,09 | 153,82 | 154,66 | 0,53% | 105.310,00 |
| 30.12.2024 | 153,47 | 154,89 | 151,52 | 153,85 | -0,31% | 85.918,00 |
| 27.12.2024 | 156,31 | 156,64 | 153,64 | 154,33 | -1,08% | 102.898,00 |
| 26.12.2024 | 153,58 | 156,02 | 153,58 | 156,02 | 0,40% | 94.854,00 |
| 24.12.2024 | 154,07 | 155,43 | 153,88 | 155,40 | 1,01% | 42.588,00 |
| 23.12.2024 | 154,20 | 154,61 | 152,66 | 153,85 | -0,05% | 151.914,00 |
| 20.12.2024 | 152,73 | 155,48 | 152,69 | 153,93 | 0,29% | 432.499,00 |
| 19.12.2024 | 152,66 | 154,17 | 150,82 | 153,49 | 2,26% | 226.799,00 |
| 18.12.2024 | 151,48 | 154,88 | 149,97 | 150,10 | -1,33% | 185.742,00 |
| 17.12.2024 | 154,35 | 154,35 | 151,62 | 152,13 | -1,76% | 144.132,00 |
| 16.12.2024 | 154,66 | 155,72 | 154,22 | 154,85 | 0,45% | 185.449,00 |
| 13.12.2024 | 153,74 | 155,69 | 153,74 | 154,16 | -0,60% | 138.190,00 |
| 12.12.2024 | 156,36 | 156,62 | 154,96 | 155,09 | -0,78% | 129.152,00 |
| 11.12.2024 | 155,60 | 157,78 | 154,84 | 156,31 | 0,81% | 207.510,00 |
| 10.12.2024 | 158,31 | 158,31 | 153,60 | 155,06 | -2,31% | 323.405,00 |
| 09.12.2024 | 161,31 | 161,51 | 158,51 | 158,72 | -1,37% | 154.309,00 |
| 06.12.2024 | 164,64 | 164,64 | 160,45 | 160,92 | -2,03% | 204.741,00 |
| 05.12.2024 | 163,64 | 164,87 | 162,99 | 164,26 | 0,07% | 127.709,00 |
| 04.12.2024 | 163,22 | 164,20 | 162,17 | 164,15 | 0,53% | 130.215,00 |
| 03.12.2024 | 162,83 | 164,59 | 161,89 | 163,28 | 0,47% | 163.280,00 |
| 02.12.2024 | 164,62 | 165,34 | 161,97 | 162,52 | -1,51% | 143.548,00 |
| 29.11.2024 | 164,49 | 166,13 | 164,49 | 165,01 | 0,45% | 124.510,00 |
| 27.11.2024 | 162,98 | 164,95 | 162,98 | 164,27 | 0,75% | 141.582,00 |
| 26.11.2024 | 161,98 | 163,20 | 161,16 | 163,04 | 0,81% | 213.504,00 |
| 25.11.2024 | 164,40 | 164,63 | 161,26 | 161,73 | -1,14% | 416.188,00 |
| 22.11.2024 | 162,02 | 164,99 | 162,01 | 163,60 | 0,80% | 208.955,00 |
| 20.11.2024 | 163,80 | 163,80 | 161,87 | 162,30 | -0,53% | 140.434,00 |
| 19.11.2024 | 162,76 | 163,52 | 161,92 | 163,16 | -0,75% | 149.227,00 |
| 18.11.2024 | 163,41 | 165,27 | 163,16 | 164,39 | 0,56% | 144.114,00 |
| 15.11.2024 | 162,80 | 163,93 | 161,87 | 163,48 | 0,86% | 143.356,00 |
| 14.11.2024 | 161,85 | 162,97 | 160,32 | 162,09 | -0,29% | 124.650,00 |
| 13.11.2024 | 163,43 | 164,67 | 161,38 | 162,56 | -0,90% | 170.811,00 |
| 12.11.2024 | 161,48 | 164,54 | 161,48 | 164,04 | 0,92% | 200.753,00 |
| 11.11.2024 | 160,75 | 164,01 | 160,75 | 162,55 | 1,84% | 256.980,00 |
| 08.11.2024 | 157,46 | 160,23 | 155,66 | 159,62 | 2,09% | 199.670,00 |
| 07.11.2024 | 156,08 | 157,77 | 154,64 | 156,35 | -0,43% | 151.547,00 |
| 06.11.2024 | 157,93 | 159,27 | 155,48 | 157,03 | 4,58% | 216.868,00 |
| 05.11.2024 | 146,48 | 150,16 | 146,48 | 150,15 | 2,05% | 127.628,00 |
| 04.11.2024 | 147,62 | 149,27 | 146,48 | 147,14 | -0,51% | 133.674,00 |
| 01.11.2024 | 148,62 | 150,64 | 147,05 | 147,90 | -0,29% | 296.586,00 |
| 31.10.2024 | 154,71 | 155,00 | 146,29 | 148,33 | -2,05% | 401.141,00 |
| 30.10.2024 | 149,19 | 152,04 | 149,19 | 151,43 | 2,08% | 189.302,00 |
| 29.10.2024 | 148,82 | 149,92 | 147,86 | 148,34 | -0,54% | 193.814,00 |
| 28.10.2024 | 148,90 | 150,12 | 147,94 | 149,15 | 0,90% | 111.539,00 |
| 25.10.2024 | 150,92 | 151,21 | 147,66 | 147,82 | -2,03% | 106.061,00 |
| 24.10.2024 | 150,50 | 151,65 | 150,15 | 150,89 | 0,35% | 113.413,00 |
| 23.10.2024 | 150,61 | 151,50 | 149,38 | 150,36 | -0,31% | 161.917,00 |
| 22.10.2024 | 151,86 | 151,87 | 149,66 | 150,83 | -1,32% | 189.986,00 |
| 21.10.2024 | 155,37 | 155,84 | 152,84 | 152,85 | -1,52% | 189.493,00 |
| 18.10.2024 | 154,91 | 155,38 | 153,79 | 155,21 | 0,19% | 158.053,00 |
| 17.10.2024 | 152,00 | 154,94 | 151,94 | 154,91 | 2,90% | 206.828,00 |
| 16.10.2024 | 149,03 | 151,89 | 149,03 | 150,54 | 0,55% | 155.113,00 |
| 15.10.2024 | 148,13 | 151,70 | 147,79 | 149,71 | 1,35% | 176.607,00 |
| 14.10.2024 | 148,01 | 148,50 | 146,88 | 147,72 | 0,04% | 182.741,00 |
| 11.10.2024 | 148,33 | 149,71 | 146,76 | 147,66 | 0,22% | 128.400,00 |
| 10.10.2024 | 150,00 | 150,85 | 146,25 | 147,34 | -0,32% | 166.338,00 |
| 09.10.2024 | 145,80 | 149,92 | 145,80 | 147,82 | 0,94% | 134.554,00 |
| 08.10.2024 | 145,09 | 148,16 | 144,62 | 146,45 | 1,13% | 125.606,00 |
| 07.10.2024 | 148,43 | 148,43 | 142,48 | 144,81 | -2,83% | 302.072,00 |
| 04.10.2024 | 146,53 | 149,12 | 146,53 | 149,03 | 2,14% | 112.810,00 |
| 03.10.2024 | 147,00 | 147,00 | 145,12 | 145,91 | -1,06% | 113.792,00 |
| 02.10.2024 | 148,86 | 149,02 | 146,70 | 147,47 | -0,91% | 125.691,00 |
| 01.10.2024 | 148,21 | 150,07 | 148,12 | 148,82 | 0,48% | 121.381,00 |
| 30.09.2024 | 147,54 | 148,45 | 146,03 | 148,11 | 0,78% | 201.855,00 |
| 27.09.2024 | 147,11 | 148,57 | 146,37 | 146,96 | -0,07% | 144.706,00 |
| 26.09.2024 | 147,05 | 147,79 | 146,35 | 147,06 | -0,20% | 125.603,00 |
| 25.09.2024 | 149,13 | 149,56 | 147,11 | 147,35 | -0,98% | 184.256,00 |
| 24.09.2024 | 148,18 | 148,86 | 146,60 | 148,81 | 0,40% | 198.064,00 |
| 23.09.2024 | 147,43 | 148,40 | 146,24 | 148,22 | 0,93% | 124.516,00 |
| 20.09.2024 | 148,79 | 148,79 | 146,33 | 146,86 | -1,46% | 330.257,00 |
| 19.09.2024 | 149,98 | 150,95 | 147,40 | 149,03 | -0,37% | 276.597,00 |
| 18.09.2024 | 149,70 | 150,68 | 148,49 | 149,58 | 0,36% | 142.435,00 |
| 17.09.2024 | 148,49 | 150,01 | 147,96 | 149,04 | 0,38% | 221.896,00 |
| 16.09.2024 | 147,18 | 148,85 | 146,91 | 148,47 | 1,55% | 138.925,00 |
| 13.09.2024 | 146,18 | 147,24 | 145,38 | 146,21 | 0,33% | 158.233,00 |
| 12.09.2024 | 144,16 | 146,17 | 143,97 | 145,73 | 0,96% | 144.929,00 |
| 11.09.2024 | 144,94 | 144,94 | 142,79 | 144,35 | -1,08% | 148.891,00 |
| 10.09.2024 | 147,78 | 147,83 | 144,96 | 145,93 | -1,02% | 199.621,00 |
| 09.09.2024 | 146,25 | 149,47 | 145,00 | 147,44 | 1,29% | 325.681,00 |
| 06.09.2024 | 145,87 | 146,98 | 144,84 | 145,56 | -0,29% | 147.355,00 |
| 05.09.2024 | 148,52 | 148,52 | 144,87 | 145,99 | -0,89% | 237.859,00 |
| 04.09.2024 | 147,62 | 148,61 | 145,98 | 147,30 | 0,06% | 125.559,00 |
| 03.09.2024 | 146,65 | 149,25 | 146,65 | 147,21 | 0,15% | 323.336,00 |
| 30.08.2024 | 144,00 | 147,19 | 143,85 | 146,99 | 2,09% | 293.798,00 |
| 29.08.2024 | 140,50 | 144,10 | 139,37 | 143,98 | 2,28% | 279.088,00 |
| 28.08.2024 | 137,03 | 141,42 | 137,03 | 140,77 | 2,67% | 228.495,00 |
| 27.08.2024 | 137,20 | 137,64 | 136,22 | 137,11 | -0,15% | 155.769,00 |
| 26.08.2024 | 137,28 | 139,30 | 137,07 | 137,32 | 0,02% | 109.160,00 |
| 23.08.2024 | 136,42 | 137,73 | 135,50 | 137,29 | 1,27% | 118.748,00 |