Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 115,97 | 118,29 | 114,93 | 115,71 | -1,07% | - |
| 25.02.2021 | 119,07 | 119,48 | 116,46 | 116,96 | -1,49% | - |
| 24.02.2021 | 118,71 | 119,47 | 117,60 | 118,72 | 1,50% | - |
| 23.02.2021 | 115,68 | 117,58 | 115,51 | 116,96 | 1,13% | - |
| 22.02.2021 | 114,72 | 116,28 | 114,63 | 115,65 | 2,13% | - |
| 19.02.2021 | 114,36 | 114,55 | 0,00 | 113,24 | -1,70% | - |
| 18.02.2021 | 116,50 | 117,08 | 113,11 | 115,20 | -1,16% | - |
| 17.02.2021 | 114,95 | 116,74 | 0,00 | 116,56 | 1,40% | - |
| 16.02.2021 | 114,98 | 116,09 | 114,15 | 114,95 | -0,31% | - |
| 12.02.2021 | 116,48 | 116,72 | 114,65 | 115,31 | -0,74% | - |
| 11.02.2021 | 116,30 | 117,12 | 115,79 | 116,17 | -0,02% | - |
| 10.02.2021 | 115,96 | 117,32 | 0,00 | 116,19 | 0,68% | - |
| 09.02.2021 | 114,04 | 115,99 | 113,89 | 115,41 | 1,81% | - |
| 08.02.2021 | 113,54 | 113,97 | 112,70 | 113,35 | -0,26% | - |
| 05.02.2021 | 113,98 | 114,86 | 112,92 | 113,65 | -0,75% | - |
| 04.02.2021 | 115,51 | 116,15 | 111,41 | 114,51 | -0,28% | - |
| 03.02.2021 | 113,67 | 115,32 | 113,12 | 114,83 | 0,64% | - |
| 02.02.2021 | 114,38 | 115,18 | 113,60 | 114,09 | 1,00% | - |
| 01.02.2021 | 112,79 | 113,85 | 111,75 | 112,96 | 0,51% | - |
| 29.01.2021 | 113,47 | 114,48 | 111,80 | 112,39 | -1,11% | - |
| 28.01.2021 | 114,35 | 114,59 | 113,00 | 113,65 | 0,94% | - |
| 27.01.2021 | 113,63 | 114,15 | 111,67 | 112,59 | -2,39% | - |
| 26.01.2021 | 114,85 | 115,36 | 114,85 | 115,35 | -0,88% | - |
| 25.01.2021 | 117,26 | 117,26 | 116,36 | 116,37 | -0,35% | - |
| 22.01.2021 | 116,77 | 117,82 | 115,81 | 116,78 | -2,13% | - |
| 21.01.2021 | 121,91 | 122,38 | 118,94 | 119,32 | -1,96% | - |
| 20.01.2021 | 121,47 | 121,99 | 120,32 | 121,71 | 1,37% | - |
| 19.01.2021 | 119,99 | 121,54 | 119,78 | 120,06 | 0,46% | - |
| 15.01.2021 | 118,99 | 120,25 | 0,00 | 119,50 | -0,18% | - |
| 14.01.2021 | 120,75 | 121,43 | 117,55 | 119,71 | -0,68% | - |
| 13.01.2021 | 119,46 | 120,91 | 118,69 | 120,54 | -0,09% | - |
| 12.01.2021 | 120,65 | 120,65 | 120,65 | 120,65 | 1,66% | - |
| 11.01.2021 | 119,44 | 120,11 | 118,26 | 118,67 | -0,94% | - |
| 08.01.2021 | 119,07 | 120,16 | 117,26 | 119,80 | 0,01% | - |
| 07.01.2021 | 119,20 | 120,19 | 118,01 | 119,78 | 0,71% | - |
| 06.01.2021 | 117,01 | 119,94 | 116,78 | 118,93 | 3,50% | - |
| 05.01.2021 | 114,54 | 115,51 | 113,39 | 114,91 | 0,24% | - |
| 04.01.2021 | 115,50 | 115,55 | 113,46 | 114,64 | -1,87% | - |
| 31.12.2020 | 116,15 | 117,31 | 115,58 | 116,83 | 0,57% | - |
| 30.12.2020 | 117,18 | 117,36 | 115,76 | 116,17 | 0,60% | - |
| 29.12.2020 | 115,24 | 116,26 | 114,70 | 115,48 | -1,03% | - |
| 28.12.2020 | 116,96 | 118,88 | 116,35 | 116,68 | 0,41% | - |
| 24.12.2020 | 115,12 | 116,50 | 114,88 | 116,21 | -0,06% | - |
| 23.12.2020 | 115,81 | 116,51 | 113,93 | 116,28 | 1,26% | - |
| 22.12.2020 | 115,55 | 115,95 | 114,29 | 114,84 | -0,34% | - |
| 21.12.2020 | 114,05 | 116,12 | 113,96 | 115,23 | -1,66% | - |
| 18.12.2020 | 117,55 | 117,76 | 115,58 | 117,18 | -0,21% | - |
| 17.12.2020 | 117,33 | 117,85 | 116,62 | 117,42 | -0,42% | - |
| 16.12.2020 | 118,30 | 118,46 | 117,08 | 117,92 | 0,01% | - |
| 15.12.2020 | 116,81 | 118,36 | 115,96 | 117,91 | 2,20% | - |
| 14.12.2020 | 117,33 | 117,87 | 115,00 | 115,37 | -0,60% | - |
| 11.12.2020 | 115,94 | 116,70 | 115,13 | 116,07 | -0,54% | - |
| 10.12.2020 | 114,65 | 116,81 | 114,56 | 116,71 | 0,77% | - |
| 09.12.2020 | 115,77 | 116,56 | 114,90 | 115,81 | 0,33% | - |
| 08.12.2020 | 115,16 | 115,72 | 114,21 | 115,43 | 0,63% | - |
| 07.12.2020 | 115,82 | 116,03 | 114,23 | 114,71 | -1,73% | - |
| 04.12.2020 | 115,95 | 117,56 | 115,59 | 116,72 | 2,50% | - |
| 03.12.2020 | 113,57 | 115,33 | 113,51 | 113,88 | -0,55% | - |
| 02.12.2020 | 114,49 | 115,35 | 113,59 | 114,51 | -0,15% | - |
| 01.12.2020 | 114,73 | 115,30 | 112,92 | 114,69 | 1,69% | - |
| 30.11.2020 | 114,44 | 115,02 | 112,28 | 112,78 | -2,71% | - |
| 27.11.2020 | 116,38 | 116,75 | 115,33 | 115,93 | -0,90% | - |
| 25.11.2020 | 117,23 | 117,84 | 116,31 | 116,98 | -1,13% | - |
| 24.11.2020 | 118,89 | 119,46 | 117,68 | 118,31 | 2,15% | - |
| 23.11.2020 | 115,18 | 116,27 | 114,89 | 115,82 | 0,63% | - |
| 20.11.2020 | 114,69 | 115,67 | 113,66 | 115,09 | 1,94% | - |
| 19.11.2020 | 114,23 | 115,47 | 112,85 | 112,90 | -2,18% | - |
| 18.11.2020 | 117,18 | 117,74 | 114,57 | 115,42 | -0,75% | - |
| 17.11.2020 | 114,09 | 116,80 | 113,77 | 116,29 | -0,48% | - |
| 16.11.2020 | 116,84 | 116,84 | 116,84 | 116,84 | 3,13% | - |
| 13.11.2020 | 112,26 | 113,90 | 111,18 | 113,29 | 2,53% | - |
| 12.11.2020 | 110,02 | 110,76 | 109,06 | 110,50 | 1,67% | - |
| 11.11.2020 | 110,95 | 112,07 | 108,68 | 108,68 | -3,84% | - |
| 10.11.2020 | 109,91 | 115,50 | 109,91 | 113,01 | 3,38% | - |
| 09.11.2020 | 107,31 | 111,19 | 106,63 | 109,32 | 8,71% | - |
| 06.11.2020 | 101,11 | 102,06 | 99,89 | 100,57 | 0,10% | - |
| 05.11.2020 | 98,36 | 101,17 | 0,00 | 100,47 | 2,70% | - |
| 04.11.2020 | 99,18 | 100,42 | 0,00 | 97,82 | -2,40% | - |
| 03.11.2020 | 101,21 | 101,63 | 99,64 | 100,23 | 2,28% | - |
| 02.11.2020 | 97,14 | 98,87 | 96,66 | 98,00 | 2,84% | - |
| 30.10.2020 | 96,38 | 97,07 | 94,86 | 95,29 | -0,96% | - |
| 29.10.2020 | 94,89 | 98,02 | 94,47 | 96,21 | 1,58% | - |
| 28.10.2020 | 98,26 | 98,72 | 93,55 | 94,71 | -2,11% | - |
| 27.10.2020 | 99,07 | 99,39 | 96,55 | 96,76 | -2,83% | - |
| 26.10.2020 | 99,34 | 99,59 | 97,23 | 99,57 | -2,65% | - |
| 23.10.2020 | 103,38 | 103,78 | 100,97 | 102,28 | 1,43% | - |
| 22.10.2020 | 100,80 | 103,27 | 100,51 | 100,84 | 0,37% | - |
| 21.10.2020 | 98,32 | 101,89 | 98,18 | 100,47 | -0,01% | - |
| 20.10.2020 | 98,39 | 100,49 | 98,08 | 100,49 | 3,93% | - |
| 19.10.2020 | 98,16 | 98,33 | 96,24 | 96,69 | 1,09% | - |
| 16.10.2020 | 96,42 | 97,84 | 95,64 | 95,64 | -0,22% | - |
| 15.10.2020 | 95,12 | 97,28 | 95,01 | 95,86 | 0,16% | - |
| 14.10.2020 | 97,80 | 98,59 | 95,63 | 95,70 | -0,48% | - |
| 13.10.2020 | 98,23 | 98,64 | 95,70 | 96,17 | -2,10% | - |
| 12.10.2020 | 95,86 | 98,43 | 95,86 | 98,23 | 2,35% | - |
| 09.10.2020 | 96,98 | 97,12 | 95,68 | 95,97 | -0,74% | - |
| 08.10.2020 | 98,12 | 98,12 | 95,88 | 96,69 | 0,42% | - |
| 07.10.2020 | 96,59 | 97,21 | 95,47 | 96,29 | 1,13% | - |
| 06.10.2020 | 96,39 | 96,99 | 94,92 | 95,21 | -0,78% | - |
| 05.10.2020 | 95,46 | 96,58 | 94,66 | 95,96 | 2,50% | - |