176,100$
2,20%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 172,32 | 176,19 | 171,54 | 176,10 | 2,20% | 379.105,00 |
| 01.04.2026 | 172,92 | 173,50 | 171,00 | 172,31 | -0,60% | 351.312,00 |
| 31.03.2026 | 174,22 | 174,80 | 171,88 | 173,35 | 0,44% | 341.710,00 |
| 30.03.2026 | 170,96 | 172,90 | 169,87 | 172,59 | 1,90% | 262.862,00 |
| 27.03.2026 | 172,15 | 172,44 | 169,00 | 169,38 | -1,68% | 272.900,00 |
| 26.03.2026 | 170,15 | 172,62 | 170,15 | 172,28 | 1,04% | 260.611,00 |
| 25.03.2026 | 174,45 | 174,45 | 169,97 | 170,50 | -1,00% | 277.038,00 |
| 24.03.2026 | 171,47 | 173,43 | 171,26 | 172,23 | 0,59% | 272.933,00 |
| 23.03.2026 | 171,67 | 172,87 | 169,70 | 171,22 | 1,41% | 294.115,00 |
| 20.03.2026 | 168,69 | 170,22 | 168,58 | 168,84 | -0,44% | 833.520,00 |
| 19.03.2026 | 171,21 | 171,76 | 168,41 | 169,58 | -0,49% | 285.244,00 |
| 18.03.2026 | 172,91 | 173,05 | 169,43 | 170,41 | -1,93% | 392.680,00 |
| 17.03.2026 | 173,37 | 177,89 | 173,37 | 173,77 | 0,01% | 266.205,00 |
| 16.03.2026 | 173,73 | 176,99 | 173,54 | 173,75 | 0,21% | 181.507,00 |
| 13.03.2026 | 175,28 | 176,24 | 172,70 | 173,39 | -0,51% | 257.219,00 |
| 12.03.2026 | 171,00 | 175,36 | 170,98 | 174,28 | 0,59% | 291.781,00 |
| 11.03.2026 | 173,06 | 174,37 | 171,23 | 173,26 | -0,64% | 324.656,00 |
| 10.03.2026 | 174,46 | 176,43 | 172,63 | 174,38 | -0,03% | 263.725,00 |
| 09.03.2026 | 176,20 | 178,52 | 173,09 | 174,43 | -1,83% | 263.720,00 |
| 06.03.2026 | 176,30 | 178,30 | 173,87 | 177,69 | -0,39% | 228.019,00 |
| 05.03.2026 | 179,01 | 180,34 | 177,33 | 178,39 | -0,60% | 196.791,00 |
| 04.03.2026 | 179,50 | 179,78 | 177,58 | 179,46 | 0,13% | 241.292,00 |
| 03.03.2026 | 180,03 | 180,03 | 175,47 | 179,22 | -1,35% | 283.440,00 |
| 02.03.2026 | 177,71 | 182,63 | 177,71 | 181,68 | 0,58% | 308.785,00 |
| 27.02.2026 | 180,00 | 181,42 | 176,93 | 180,63 | 0,82% | 302.815,00 |
| 26.02.2026 | 178,54 | 180,00 | 176,28 | 179,16 | 1,73% | 266.277,00 |
| 25.02.2026 | 173,84 | 176,30 | 172,68 | 176,11 | 1,47% | 197.282,00 |
| 24.02.2026 | 172,57 | 176,81 | 171,79 | 173,56 | -1,34% | 165.204,00 |
| 20.02.2026 | 176,16 | 177,17 | 174,12 | 175,92 | 0,46% | 210.570,00 |
| 19.02.2026 | 174,09 | 175,36 | 172,16 | 175,12 | 0,37% | 181.779,00 |
| 18.02.2026 | 175,33 | 175,33 | 170,91 | 174,47 | -0,27% | 240.113,00 |
| 17.02.2026 | 173,34 | 175,54 | 172,23 | 174,95 | 1,83% | 206.203,00 |
| 13.02.2026 | 170,55 | 171,82 | 169,19 | 171,80 | 0,22% | 267.702,00 |
| 12.02.2026 | 171,95 | 174,00 | 170,46 | 171,43 | -0,67% | 253.534,00 |
| 11.02.2026 | 174,16 | 174,33 | 171,53 | 172,59 | -1,05% | 244.829,00 |
| 10.02.2026 | 171,88 | 175,13 | 170,86 | 174,42 | 1,66% | 292.537,00 |
| 09.02.2026 | 176,91 | 176,91 | 169,84 | 171,57 | -2,50% | 388.686,00 |
| 06.02.2026 | 178,78 | 181,16 | 175,96 | 175,97 | -1,17% | 489.734,00 |
| 05.02.2026 | 177,50 | 181,54 | 176,37 | 178,06 | 1,71% | 459.700,00 |
| 04.02.2026 | 175,63 | 181,60 | 173,44 | 175,07 | 0,59% | 944.521,00 |
| 03.02.2026 | 174,03 | 177,29 | 173,52 | 174,05 | -0,26% | 475.222,00 |
| 02.02.2026 | 174,62 | 175,49 | 173,30 | 174,50 | 0,21% | 348.948,00 |
| 30.01.2026 | 173,21 | 174,41 | 171,10 | 174,14 | 0,22% | 1.136.335,00 |
| 29.01.2026 | 173,38 | 174,11 | 172,07 | 173,76 | 1,41% | 333.955,00 |
| 28.01.2026 | 170,10 | 173,05 | 169,18 | 171,34 | 0,76% | 402.889,00 |
| 27.01.2026 | 170,34 | 171,16 | 169,32 | 170,04 | -0,60% | 344.702,00 |
| 26.01.2026 | 170,72 | 173,34 | 170,02 | 171,06 | -0,37% | 404.722,00 |
| 22.01.2026 | 171,52 | 172,44 | 169,45 | 171,69 | -0,16% | 416.847,00 |
| 21.01.2026 | 172,13 | 173,94 | 170,52 | 171,96 | 0,62% | 374.783,00 |
| 20.01.2026 | 169,54 | 171,89 | 169,46 | 170,90 | 0,55% | 348.639,00 |
| 16.01.2026 | 169,14 | 171,16 | 168,13 | 169,96 | -0,11% | 415.892,00 |
| 15.01.2026 | 171,46 | 171,46 | 169,40 | 170,15 | -0,30% | 308.470,00 |
| 14.01.2026 | 167,57 | 171,66 | 166,95 | 170,66 | 1,84% | 750.677,00 |
| 13.01.2026 | 174,07 | 174,12 | 166,54 | 167,57 | -3,75% | 542.509,00 |
| 12.01.2026 | 173,19 | 174,89 | 171,32 | 174,09 | 0,52% | 272.091,00 |
| 09.01.2026 | 178,96 | 179,40 | 172,75 | 173,19 | -2,02% | 438.264,00 |
| 08.01.2026 | 176,97 | 181,04 | 175,57 | 176,76 | -0,80% | 508.244,00 |
| 07.01.2026 | 176,41 | 178,23 | 175,54 | 178,19 | 0,58% | 178.364,00 |
| 06.01.2026 | 178,93 | 179,95 | 175,56 | 177,17 | -1,83% | 291.028,00 |
| 05.01.2026 | 178,86 | 182,00 | 177,33 | 180,48 | 0,79% | 197.368,00 |
| 02.01.2026 | 182,18 | 182,18 | 177,87 | 179,06 | -2,03% | 258.436,00 |
| 31.12.2025 | 184,66 | 184,66 | 181,91 | 182,77 | -0,82% | 161.271,00 |
| 30.12.2025 | 183,63 | 184,87 | 183,41 | 184,28 | -0,37% | 162.013,00 |
| 29.12.2025 | 183,85 | 185,26 | 183,28 | 184,97 | 0,42% | 136.769,00 |
| 26.12.2025 | 186,21 | 186,68 | 183,88 | 184,20 | -1,06% | 125.460,00 |
| 24.12.2025 | 184,52 | 187,18 | 184,52 | 186,17 | 0,34% | 78.802,00 |
| 23.12.2025 | 186,94 | 187,37 | 185,30 | 185,53 | -0,13% | 153.307,00 |
| 22.12.2025 | 182,70 | 186,80 | 182,70 | 185,77 | 0,54% | 199.492,00 |
| 19.12.2025 | 184,86 | 185,63 | 184,07 | 184,77 | -0,26% | 1.157.646,00 |
| 18.12.2025 | 185,49 | 186,33 | 183,72 | 185,26 | 0,37% | 254.811,00 |
| 17.12.2025 | 186,52 | 186,52 | 183,07 | 184,58 | 0,45% | 191.043,00 |
| 16.12.2025 | 187,10 | 187,55 | 181,79 | 183,76 | -1,32% | 231.937,00 |
| 15.12.2025 | 184,36 | 188,17 | 184,20 | 186,22 | 0,56% | 271.945,00 |
| 12.12.2025 | 184,57 | 186,11 | 184,21 | 185,18 | 0,17% | 198.163,00 |
| 11.12.2025 | 182,23 | 185,30 | 179,96 | 184,87 | 2,24% | 211.811,00 |
| 10.12.2025 | 182,08 | 182,08 | 179,01 | 180,82 | 1,04% | 224.088,00 |
| 09.12.2025 | 179,42 | 180,85 | 178,33 | 178,96 | 0,51% | 231.157,00 |
| 08.12.2025 | 177,00 | 178,46 | 175,34 | 178,05 | 0,13% | 225.858,00 |
| 05.12.2025 | 179,08 | 179,78 | 177,10 | 177,82 | -0,36% | 236.543,00 |
| 04.12.2025 | 180,90 | 181,16 | 178,15 | 178,46 | -0,84% | 224.946,00 |
| 03.12.2025 | 184,56 | 185,44 | 178,73 | 179,98 | -2,42% | 325.366,00 |
| 02.12.2025 | 185,05 | 186,52 | 183,90 | 184,44 | -0,79% | 197.086,00 |
| 01.12.2025 | 188,00 | 188,18 | 185,23 | 185,91 | 0,19% | 289.046,00 |
| 28.11.2025 | 185,00 | 187,13 | 185,00 | 185,55 | -0,13% | 104.594,00 |
| 26.11.2025 | 185,43 | 187,41 | 185,39 | 185,79 | 0,15% | 295.995,00 |
| 25.11.2025 | 185,16 | 187,21 | 185,02 | 185,52 | 0,71% | 240.467,00 |
| 24.11.2025 | 182,16 | 185,81 | 182,10 | 184,22 | 2,00% | 258.038,00 |
| 20.11.2025 | 180,45 | 182,00 | 179,48 | 180,60 | 1,05% | 114.296,00 |
| 19.11.2025 | 180,75 | 181,66 | 178,09 | 178,73 | -1,32% | 196.615,00 |
| 18.11.2025 | 179,37 | 181,55 | 178,07 | 181,12 | 1,44% | 147.782,00 |
| 17.11.2025 | 180,41 | 184,47 | 178,21 | 178,55 | -2,02% | 153.655,00 |
| 13.11.2025 | 183,51 | 184,09 | 181,15 | 182,23 | -0,09% | 152.195,00 |
| 12.11.2025 | 180,92 | 182,83 | 180,92 | 182,39 | 0,71% | 121.783,00 |
| 11.11.2025 | 182,49 | 183,94 | 178,92 | 181,10 | -0,22% | 212.774,00 |
| 10.11.2025 | 176,52 | 182,11 | 176,52 | 181,50 | 1,08% | 142.347,00 |
| 07.11.2025 | 178,30 | 180,00 | 177,22 | 179,56 | 1,57% | 165.993,00 |
| 06.11.2025 | 176,98 | 177,79 | 175,74 | 176,78 | 0,44% | 130.552,00 |
| 05.11.2025 | 175,32 | 177,36 | 175,32 | 176,01 | 0,48% | 206.646,00 |
| 04.11.2025 | 171,13 | 175,45 | 170,65 | 175,17 | 2,59% | 179.402,00 |
| 03.11.2025 | 170,22 | 171,46 | 166,80 | 170,75 | -0,08% | 251.122,00 |