161,670$
-1,35%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 163,95 | 164,23 | 159,58 | 161,67 | -1,35% | 207.341,00 |
| 24.04.2025 | 161,81 | 164,15 | 161,00 | 163,89 | 0,57% | 259.960,00 |
| 23.04.2025 | 163,41 | 165,44 | 161,73 | 162,96 | -0,06% | 239.960,00 |
| 22.04.2025 | 159,38 | 163,53 | 159,38 | 163,05 | 3,53% | 141.626,00 |
| 21.04.2025 | 161,27 | 161,40 | 155,93 | 157,49 | -2,59% | 184.475,00 |
| 17.04.2025 | 161,63 | 162,72 | 160,42 | 161,67 | 0,18% | 315.366,00 |
| 16.04.2025 | 160,73 | 163,05 | 160,12 | 161,38 | 0,99% | 478.586,00 |
| 15.04.2025 | 160,97 | 161,87 | 159,19 | 159,80 | 0,24% | 272.986,00 |
| 14.04.2025 | 157,02 | 161,46 | 157,02 | 159,41 | 2,12% | 255.389,00 |
| 11.04.2025 | 155,83 | 156,64 | 152,78 | 156,10 | 0,04% | 272.965,00 |
| 10.04.2025 | 155,95 | 158,30 | 152,50 | 156,04 | -0,47% | 361.397,00 |
| 09.04.2025 | 147,76 | 158,37 | 147,76 | 156,77 | 2,67% | 412.360,00 |
| 08.04.2025 | 153,44 | 159,72 | 150,73 | 152,69 | 1,35% | 363.400,00 |
| 07.04.2025 | 153,55 | 156,66 | 148,27 | 150,66 | -4,43% | 506.072,00 |
| 04.04.2025 | 166,08 | 169,23 | 156,45 | 157,64 | -8,75% | 453.240,00 |
| 03.04.2025 | 174,98 | 176,10 | 172,34 | 172,75 | -1,36% | 291.477,00 |
| 02.04.2025 | 174,00 | 175,33 | 173,32 | 175,14 | 0,11% | 205.026,00 |
| 01.04.2025 | 173,85 | 176,16 | 172,73 | 174,95 | 0,57% | 192.750,00 |
| 31.03.2025 | 172,63 | 175,00 | 172,18 | 173,95 | 0,76% | 243.571,00 |
| 28.03.2025 | 175,05 | 176,00 | 171,00 | 172,63 | -1,13% | 217.700,00 |
| 27.03.2025 | 174,45 | 175,46 | 172,85 | 174,61 | 0,48% | 204.323,00 |
| 26.03.2025 | 173,23 | 175,88 | 172,44 | 173,78 | 0,65% | 180.514,00 |
| 25.03.2025 | 172,78 | 174,00 | 170,62 | 172,66 | 0,07% | 146.775,00 |
| 24.03.2025 | 170,20 | 172,78 | 170,20 | 172,54 | 1,46% | 145.612,00 |
| 21.03.2025 | 171,07 | 171,24 | 169,08 | 170,05 | -0,58% | 583.263,00 |
| 20.03.2025 | 170,36 | 172,82 | 169,80 | 171,04 | 0,23% | 224.254,00 |
| 19.03.2025 | 168,69 | 171,37 | 168,69 | 170,64 | 0,67% | 151.293,00 |
| 18.03.2025 | 171,97 | 172,27 | 169,33 | 169,50 | -0,78% | 139.131,00 |
| 17.03.2025 | 167,27 | 171,87 | 167,27 | 170,84 | 0,86% | 218.799,00 |
| 14.03.2025 | 164,89 | 169,82 | 164,89 | 169,38 | 1,80% | 285.550,00 |
| 13.03.2025 | 164,71 | 168,11 | 164,43 | 166,39 | 1,67% | 280.196,00 |
| 12.03.2025 | 164,80 | 165,33 | 162,26 | 163,66 | -0,81% | 247.218,00 |
| 11.03.2025 | 164,93 | 166,10 | 162,59 | 165,00 | 0,90% | 243.045,00 |
| 10.03.2025 | 165,74 | 167,41 | 162,24 | 163,53 | -1,71% | 276.846,00 |
| 07.03.2025 | 167,54 | 170,00 | 165,60 | 166,38 | -1,70% | 227.084,00 |
| 06.03.2025 | 168,99 | 170,23 | 167,66 | 169,26 | -0,09% | 242.540,00 |
| 05.03.2025 | 169,13 | 171,36 | 166,84 | 169,42 | -0,13% | 315.778,00 |
| 04.03.2025 | 172,99 | 173,17 | 169,59 | 169,64 | -1,94% | 364.767,00 |
| 03.03.2025 | 169,35 | 173,30 | 169,35 | 173,00 | 1,45% | 499.442,00 |
| 28.02.2025 | 166,37 | 170,61 | 166,16 | 170,53 | 2,73% | 383.874,00 |
| 27.02.2025 | 160,29 | 166,16 | 160,29 | 166,00 | 3,11% | 268.673,00 |
| 26.02.2025 | 162,84 | 162,84 | 159,81 | 160,99 | -0,51% | 170.207,00 |
| 25.02.2025 | 160,58 | 162,71 | 160,04 | 161,82 | 1,74% | 165.510,00 |
| 24.02.2025 | 156,49 | 160,00 | 156,41 | 159,05 | 1,58% | 223.881,00 |
| 21.02.2025 | 158,50 | 159,87 | 156,52 | 156,57 | -1,24% | 246.418,00 |
| 20.02.2025 | 158,16 | 159,24 | 157,04 | 158,54 | -0,38% | 150.122,00 |
| 19.02.2025 | 161,05 | 161,40 | 157,92 | 159,14 | -0,83% | 185.990,00 |
| 18.02.2025 | 162,84 | 163,92 | 160,11 | 160,47 | -1,35% | 278.047,00 |
| 14.02.2025 | 163,40 | 164,00 | 162,25 | 162,66 | -0,76% | 263.243,00 |
| 13.02.2025 | 160,56 | 164,00 | 160,21 | 163,90 | 2,40% | 194.295,00 |
| 12.02.2025 | 160,62 | 160,63 | 159,13 | 160,06 | -0,39% | 205.218,00 |
| 11.02.2025 | 161,51 | 162,78 | 160,61 | 160,69 | -0,79% | 218.391,00 |
| 10.02.2025 | 164,92 | 164,94 | 161,36 | 161,97 | -1,90% | 208.097,00 |
| 07.02.2025 | 165,02 | 165,64 | 163,75 | 165,10 | -0,58% | 413.995,00 |
| 06.02.2025 | 161,94 | 166,98 | 161,21 | 166,07 | 3,64% | 456.755,00 |
| 05.02.2025 | 159,11 | 161,09 | 155,41 | 160,23 | 4,76% | 507.799,00 |
| 04.02.2025 | 153,62 | 155,02 | 151,97 | 152,95 | -0,35% | 274.003,00 |
| 03.02.2025 | 151,60 | 154,24 | 150,42 | 153,48 | 0,25% | 267.120,00 |
| 31.01.2025 | 155,10 | 155,10 | 152,60 | 153,09 | -1,69% | 348.010,00 |
| 30.01.2025 | 157,63 | 158,41 | 155,05 | 155,72 | -0,57% | 247.691,00 |
| 29.01.2025 | 156,45 | 158,26 | 156,02 | 156,61 | -0,01% | 141.360,00 |
| 28.01.2025 | 157,40 | 158,01 | 155,46 | 156,63 | -0,69% | 118.365,00 |
| 27.01.2025 | 154,43 | 158,24 | 154,43 | 157,72 | 2,65% | 128.262,00 |
| 24.01.2025 | 154,38 | 154,38 | 152,66 | 153,65 | 0,12% | 172.112,00 |
| 23.01.2025 | 155,90 | 156,00 | 153,07 | 153,46 | -1,41% | 167.053,00 |
| 22.01.2025 | 158,42 | 158,42 | 155,13 | 155,65 | -1,18% | 154.093,00 |
| 21.01.2025 | 156,86 | 158,51 | 156,80 | 157,51 | 0,79% | 252.638,00 |
| 17.01.2025 | 158,42 | 160,00 | 156,23 | 156,28 | -1,55% | 196.813,00 |
| 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 |