163,580$
0,92%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 162,73 | 163,93 | 161,87 | 163,48 | 0,86% | 163.501,00 |
| 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% | 199.681,00 |
| 07.11.2024 | 156,08 | 157,77 | 154,64 | 156,35 | -0,43% | 151.547,00 |
| 06.11.2024 | 157,61 | 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% | 304.188,00 |
| 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% | 165.672,00 |
| 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% | 134.242,00 |
| 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% | 158.235,00 |
| 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% | 165.855,00 |
| 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% | 119.065,00 |
| 22.08.2024 | 134,90 | 136,04 | 133,97 | 135,57 | 0,52% | 81.592,00 |
| 21.08.2024 | 134,70 | 134,88 | 132,93 | 134,87 | 0,81% | 126.443,00 |
| 20.08.2024 | 135,34 | 135,55 | 133,41 | 133,79 | -1,25% | 116.818,00 |
| 19.08.2024 | 134,53 | 136,12 | 134,53 | 135,49 | 0,52% | 103.822,00 |
| 16.08.2024 | 134,26 | 135,68 | 134,04 | 134,79 | 0,36% | 143.931,00 |
| 15.08.2024 | 134,57 | 135,15 | 133,47 | 134,31 | 0,62% | 93.528,00 |
| 14.08.2024 | 132,49 | 134,03 | 132,49 | 133,48 | 0,91% | 112.441,00 |
| 13.08.2024 | 132,69 | 133,35 | 131,63 | 132,27 | -0,01% | 183.672,00 |
| 12.08.2024 | 133,41 | 134,14 | 131,29 | 132,28 | -0,50% | 140.170,00 |
| 09.08.2024 | 131,59 | 133,13 | 130,69 | 132,94 | 1,22% | 128.169,00 |
| 08.08.2024 | 131,87 | 133,53 | 131,28 | 131,34 | -0,11% | 127.024,00 |
| 07.08.2024 | 131,14 | 133,17 | 131,00 | 131,48 | 0,50% | 170.381,00 |
| 06.08.2024 | 133,64 | 134,99 | 130,60 | 130,82 | -2,09% | 138.512,00 |
| 05.08.2024 | 136,51 | 137,39 | 133,02 | 133,61 | -3,42% | 214.795,00 |
| 02.08.2024 | 135,29 | 139,25 | 134,12 | 138,34 | 2,45% | 311.116,00 |
| 01.08.2024 | 137,77 | 139,23 | 132,02 | 135,03 | -1,79% | 214.943,00 |
| 31.07.2024 | 138,50 | 138,66 | 136,72 | 137,49 | -0,99% | 180.855,00 |
| 30.07.2024 | 134,81 | 139,25 | 134,25 | 138,86 | 3,00% | 179.135,00 |
| 29.07.2024 | 134,76 | 135,91 | 133,92 | 134,81 | 0,18% | 137.937,00 |
| 26.07.2024 | 131,51 | 134,79 | 131,11 | 134,57 | 2,80% | 247.145,00 |
| 25.07.2024 | 131,35 | 134,39 | 130,48 | 130,90 | -0,19% | 269.450,00 |
| 24.07.2024 | 132,12 | 133,16 | 130,44 | 131,15 | -0,52% | 255.773,00 |
| 23.07.2024 | 133,32 | 134,12 | 131,73 | 131,83 | -0,78% | 144.883,00 |
| 22.07.2024 | 134,35 | 135,11 | 132,40 | 132,86 | -1,18% | 241.279,00 |
| 19.07.2024 | 135,12 | 135,19 | 132,12 | 134,45 | 0,80% | 488.661,00 |
| 18.07.2024 | 133,39 | 136,57 | 133,38 | 133,38 | -0,32% | 154.280,00 |
| 17.07.2024 | 132,28 | 134,94 | 132,28 | 133,81 | 1,54% | 158.863,00 |
| 16.07.2024 | 129,37 | 132,01 | 129,02 | 131,78 | 2,54% | 255.536,00 |
| 15.07.2024 | 126,50 | 129,19 | 126,50 | 128,52 | 1,47% | 223.385,00 |
| 12.07.2024 | 125,31 | 127,39 | 124,68 | 126,66 | 1,75% | 184.833,00 |
| 11.07.2024 | 125,72 | 126,40 | 124,20 | 124,48 | -0,32% | 196.871,00 |
| 10.07.2024 | 124,30 | 125,05 | 123,17 | 124,88 | 0,64% | 150.301,00 |
| 09.07.2024 | 125,28 | 126,66 | 124,01 | 124,09 | -1,17% | 173.661,00 |
| 08.07.2024 | 125,00 | 126,13 | 125,00 | 125,56 | 1,32% | 156.288,00 |
| 05.07.2024 | 125,21 | 125,32 | 123,34 | 123,93 | -1,31% | 394.715,00 |
| 03.07.2024 | 127,20 | 127,20 | 124,97 | 125,58 | -0,87% | 95.498,00 |
| 02.07.2024 | 124,03 | 126,81 | 123,78 | 126,68 | 1,37% | 201.543,00 |
| 01.07.2024 | 125,44 | 126,98 | 124,42 | 124,97 | -0,37% | 209.394,00 |
| 28.06.2024 | 123,43 | 129,09 | 122,79 | 125,44 | 1,53% | 352.746,00 |
| 27.06.2024 | 122,10 | 123,93 | 121,52 | 123,55 | 1,09% | 169.676,00 |