232,670$
-0,07%
Echtzeit-Aktienkurs Hanover Insurance Group Inc.
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 232,40 | 234,00 | 232,00 | 232,75 | -0,03% | 10.374,00 |
| 15.09.2026 | 231,04 | 233,22 | 229,58 | 232,83 | 0,71% | 304.985,00 |
| 14.09.2026 | 228,07 | 233,08 | 228,07 | 231,19 | 2,37% | 323.254,00 |
| 11.09.2026 | 224,75 | 226,43 | 222,69 | 225,84 | 0,82% | 341.254,00 |
| 10.09.2026 | 226,40 | 228,65 | 223,42 | 224,01 | 0,05% | 215.033,00 |
| 09.09.2026 | 222,85 | 228,35 | 222,05 | 223,90 | -0,26% | 236.504,00 |
| 08.09.2026 | 225,76 | 227,63 | 223,82 | 224,48 | -1,71% | 228.407,00 |
| 04.09.2026 | 233,28 | 233,28 | 228,30 | 228,38 | -1,42% | 209.393,00 |
| 03.09.2026 | 229,94 | 232,00 | 226,93 | 231,68 | 2,01% | 243.603,00 |
| 02.09.2026 | 227,71 | 228,66 | 226,05 | 227,12 | 0,53% | 238.646,00 |
| 01.09.2026 | 227,35 | 229,03 | 224,59 | 225,92 | -0,08% | 191.946,00 |
| 31.08.2026 | 227,57 | 227,61 | 225,67 | 226,11 | -0,69% | 205.756,00 |
| 28.08.2026 | 228,73 | 228,73 | 226,49 | 227,67 | 0,00% | 173.000,00 |
| 27.08.2026 | 226,14 | 228,56 | 224,52 | 227,66 | -0,33% | 236.204,00 |
| 26.08.2026 | 226,82 | 229,84 | 226,82 | 228,41 | 0,57% | 277.807,00 |
| 25.08.2026 | 230,16 | 230,16 | 225,73 | 227,12 | -0,15% | 210.076,00 |
| 24.08.2026 | 224,30 | 229,28 | 224,28 | 227,47 | 1,93% | 433.399,00 |
| 21.08.2026 | 223,66 | 224,82 | 222,68 | 223,16 | 0,02% | 206.840,00 |
| 20.08.2026 | 218,35 | 224,26 | 217,00 | 223,11 | 1,92% | 327.542,00 |
| 19.08.2026 | 222,95 | 222,95 | 218,89 | 218,91 | -1,47% | 295.801,00 |
| 18.08.2026 | 223,30 | 225,74 | 221,97 | 222,17 | 0,03% | 411.432,00 |
| 17.08.2026 | 225,00 | 226,38 | 221,53 | 222,10 | -1,42% | 267.733,00 |
| 14.08.2026 | 223,73 | 225,38 | 222,66 | 225,29 | 0,94% | 286.582,00 |
| 13.08.2026 | 224,00 | 224,60 | 220,89 | 223,19 | 0,45% | 237.796,00 |
| 12.08.2026 | 220,12 | 224,61 | 219,24 | 222,18 | 0,11% | 320.048,00 |
| 11.08.2026 | 224,56 | 225,96 | 221,92 | 221,94 | -1,69% | 281.642,00 |
| 10.08.2026 | 227,58 | 229,04 | 224,91 | 225,75 | -1,45% | 201.068,00 |
| 07.08.2026 | 229,00 | 231,32 | 227,06 | 229,08 | -1,03% | 148.108,00 |
| 06.08.2026 | 230,55 | 232,96 | 228,71 | 231,46 | 1,02% | 211.125,00 |
| 05.08.2026 | 229,24 | 231,69 | 227,83 | 229,12 | 0,47% | 301.482,00 |
| 04.08.2026 | 230,14 | 231,19 | 226,90 | 228,04 | -1,85% | 365.692,00 |
| 03.08.2026 | 232,58 | 236,07 | 231,29 | 232,33 | -0,13% | 264.524,00 |
| 31.07.2026 | 228,56 | 233,18 | 228,33 | 232,63 | 1,10% | 456.456,00 |
| 30.07.2026 | 232,44 | 232,76 | 226,15 | 230,09 | -0,97% | 527.555,00 |
| 29.07.2026 | 226,51 | 235,16 | 223,02 | 232,34 | 3,65% | 516.710,00 |
| 28.07.2026 | 220,41 | 224,69 | 220,41 | 224,15 | 2,11% | 318.711,00 |
| 27.07.2026 | 217,67 | 221,19 | 217,67 | 219,52 | 0,65% | 312.935,00 |
| 24.07.2026 | 214,48 | 218,12 | 214,05 | 218,11 | 1,86% | 240.858,00 |
| 23.07.2026 | 212,36 | 214,46 | 210,96 | 214,13 | 0,59% | 208.889,00 |
| 22.07.2026 | 214,41 | 214,49 | 211,17 | 212,87 | -1,02% | 233.494,00 |
| 21.07.2026 | 213,97 | 215,68 | 212,01 | 215,06 | 0,33% | 281.205,00 |
| 20.07.2026 | 213,17 | 216,00 | 212,98 | 214,35 | 0,53% | 287.297,00 |
| 17.07.2026 | 209,21 | 213,86 | 207,90 | 213,23 | 3,01% | 329.919,00 |
| 16.07.2026 | 205,65 | 210,27 | 203,36 | 207,00 | 0,05% | 690.603,00 |
| 15.07.2026 | 209,91 | 211,12 | 206,12 | 206,90 | -3,39% | 415.279,00 |
| 14.07.2026 | 215,31 | 217,26 | 213,78 | 214,16 | -1,25% | 255.207,00 |
| 13.07.2026 | 216,05 | 217,46 | 214,75 | 216,86 | 1,34% | 216.460,00 |
| 10.07.2026 | 215,14 | 216,14 | 212,50 | 213,99 | -0,16% | 267.246,00 |
| 09.07.2026 | 213,00 | 215,46 | 210,73 | 214,34 | 0,99% | 371.892,00 |
| 08.07.2026 | 216,55 | 218,79 | 212,01 | 212,24 | -2,85% | 352.682,00 |
| 07.07.2026 | 221,61 | 225,29 | 217,56 | 218,46 | -0,79% | 406.902,00 |
| 06.07.2026 | 221,10 | 222,07 | 219,54 | 220,19 | -0,64% | 282.019,00 |
| 02.07.2026 | 217,30 | 221,70 | 215,21 | 221,61 | 2,24% | 440.819,00 |
| 01.07.2026 | 215,80 | 219,30 | 215,71 | 216,76 | 1,23% | 297.946,00 |
| 30.06.2026 | 213,55 | 220,00 | 212,19 | 214,12 | -0,20% | 258.350,00 |
| 29.06.2026 | 211,56 | 214,76 | 210,22 | 214,54 | 0,91% | 267.473,00 |
| 26.06.2026 | 210,13 | 213,13 | 209,59 | 212,61 | 2,43% | 434.952,00 |
| 25.06.2026 | 210,79 | 212,10 | 206,83 | 207,56 | -1,35% | 259.776,00 |
| 24.06.2026 | 209,28 | 213,05 | 207,58 | 210,40 | 1,33% | 586.495,00 |
| 23.06.2026 | 202,72 | 207,79 | 202,39 | 207,64 | 3,15% | 405.199,00 |
| 22.06.2026 | 198,35 | 203,17 | 198,35 | 201,29 | 1,70% | 330.468,00 |
| 18.06.2026 | 201,13 | 201,13 | 197,01 | 197,93 | -0,87% | 567.056,00 |
| 17.06.2026 | 197,86 | 201,36 | 197,63 | 199,67 | 0,24% | 238.555,00 |
| 16.06.2026 | 199,81 | 201,45 | 198,43 | 199,20 | 0,47% | 292.564,00 |
| 15.06.2026 | 196,54 | 199,58 | 196,01 | 198,27 | 0,31% | 296.177,00 |
| 12.06.2026 | 195,64 | 198,50 | 195,64 | 197,65 | 0,81% | 307.446,00 |
| 11.06.2026 | 198,34 | 199,37 | 196,07 | 196,07 | -0,67% | 317.327,00 |
| 10.06.2026 | 194,64 | 197,97 | 194,04 | 197,39 | 2,58% | 303.476,00 |
| 09.06.2026 | 191,99 | 194,45 | 191,46 | 192,43 | 0,82% | 308.245,00 |
| 08.06.2026 | 191,86 | 192,32 | 190,44 | 190,87 | -1,20% | 324.693,00 |
| 05.06.2026 | 188,38 | 193,80 | 188,38 | 193,19 | 3,32% | 216.151,00 |
| 04.06.2026 | 189,18 | 191,11 | 186,78 | 186,99 | 0,34% | 225.190,00 |
| 03.06.2026 | 187,06 | 188,21 | 184,93 | 186,35 | -0,37% | 313.396,00 |
| 02.06.2026 | 185,60 | 189,06 | 185,52 | 187,04 | 1,05% | 342.002,00 |
| 01.06.2026 | 185,11 | 187,46 | 184,70 | 185,10 | -0,59% | 337.147,00 |
| 29.05.2026 | 187,32 | 189,35 | 186,16 | 186,20 | -0,64% | 340.572,00 |
| 28.05.2026 | 190,64 | 193,59 | 187,23 | 187,39 | -2,27% | 355.177,00 |
| 27.05.2026 | 196,98 | 197,43 | 190,63 | 191,75 | -2,10% | 276.107,00 |
| 26.05.2026 | 195,06 | 198,98 | 194,28 | 195,87 | 0,38% | 251.543,00 |
| 22.05.2026 | 194,61 | 196,81 | 192,97 | 195,13 | -0,23% | 192.610,00 |
| 21.05.2026 | 193,59 | 195,95 | 191,37 | 195,58 | 0,52% | 279.164,00 |
| 20.05.2026 | 194,43 | 195,45 | 192,04 | 194,56 | 0,40% | 262.047,00 |
| 19.05.2026 | 194,71 | 197,53 | 193,02 | 193,79 | -1,90% | 259.588,00 |
| 18.05.2026 | 195,42 | 199,59 | 195,36 | 197,54 | 1,49% | 397.414,00 |
| 15.05.2026 | 192,30 | 195,74 | 192,24 | 194,64 | 1,44% | 308.674,00 |
| 14.05.2026 | 191,97 | 193,32 | 191,02 | 191,87 | 1,36% | 216.461,00 |
| 13.05.2026 | 188,61 | 190,79 | 186,66 | 189,30 | -0,15% | 262.901,00 |
| 12.05.2026 | 190,94 | 191,32 | 188,52 | 189,59 | -0,16% | 260.356,00 |
| 11.05.2026 | 190,09 | 190,62 | 188,73 | 189,89 | 0,40% | 264.822,00 |
| 08.05.2026 | 187,34 | 189,22 | 184,78 | 189,14 | 1,52% | 279.339,00 |
| 07.05.2026 | 186,00 | 188,23 | 185,56 | 186,30 | -0,04% | 278.755,00 |
| 06.05.2026 | 184,72 | 188,00 | 184,72 | 186,37 | 0,94% | 337.202,00 |
| 05.05.2026 | 182,90 | 185,88 | 182,68 | 184,63 | 0,74% | 310.317,00 |
| 04.05.2026 | 185,36 | 188,37 | 182,68 | 183,28 | -1,91% | 310.908,00 |
| 01.05.2026 | 189,30 | 189,73 | 186,51 | 186,84 | -0,45% | 368.987,00 |
| 30.04.2026 | 191,66 | 191,66 | 181,74 | 187,69 | 5,73% | 499.433,00 |
| 29.04.2026 | 180,53 | 180,53 | 177,35 | 177,51 | -1,77% | 283.061,00 |
| 28.04.2026 | 180,86 | 182,33 | 179,50 | 180,71 | 0,84% | 197.770,00 |
| 27.04.2026 | 177,04 | 181,19 | 177,04 | 179,20 | 0,94% | 229.037,00 |
| 24.04.2026 | 180,62 | 182,27 | 177,15 | 177,54 | -2,38% | 294.543,00 |