167,480$
-1,41%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 170,02 | 170,32 | 166,54 | 167,48 | -1,41% | 13.184,00 |
| 30.06.2025 | 167,62 | 169,93 | 167,50 | 169,87 | 1,41% | 260.044,00 |
| 27.06.2025 | 168,33 | 169,66 | 167,09 | 167,50 | -0,82% | 429.932,00 |
| 26.06.2025 | 166,50 | 169,05 | 165,95 | 168,89 | 1,95% | 175.408,00 |
| 25.06.2025 | 170,08 | 170,08 | 165,21 | 165,66 | -1,92% | 236.610,00 |
| 24.06.2025 | 171,00 | 171,80 | 168,56 | 168,91 | -1,03% | 246.682,00 |
| 23.06.2025 | 169,26 | 171,09 | 168,07 | 170,67 | 1,53% | 177.902,00 |
| 20.06.2025 | 167,81 | 169,46 | 167,56 | 168,09 | 0,70% | 417.650,00 |
| 18.06.2025 | 167,45 | 168,09 | 166,08 | 166,92 | -0,25% | 297.383,00 |
| 17.06.2025 | 168,70 | 169,73 | 165,61 | 167,33 | -1,28% | 236.128,00 |
| 16.06.2025 | 170,24 | 171,21 | 168,59 | 169,50 | -0,08% | 210.875,00 |
| 13.06.2025 | 169,97 | 172,42 | 168,94 | 169,63 | -1,28% | 206.358,00 |
| 12.06.2025 | 171,15 | 171,86 | 168,50 | 171,83 | 1,09% | 235.035,00 |
| 11.06.2025 | 170,50 | 171,90 | 169,02 | 169,97 | -0,62% | 178.229,00 |
| 10.06.2025 | 173,32 | 173,32 | 170,33 | 171,03 | -1,50% | 157.211,00 |
| 09.06.2025 | 174,55 | 175,29 | 168,90 | 173,64 | -0,85% | 169.197,00 |
| 06.06.2025 | 174,39 | 175,43 | 173,19 | 175,12 | 1,64% | 160.661,00 |
| 05.06.2025 | 173,89 | 173,89 | 171,39 | 172,30 | -0,61% | 206.345,00 |
| 04.06.2025 | 176,15 | 177,00 | 172,87 | 173,36 | -2,02% | 161.365,00 |
| 03.06.2025 | 177,31 | 178,68 | 173,35 | 176,93 | -0,62% | 294.268,00 |
| 02.06.2025 | 175,13 | 178,05 | 173,73 | 178,04 | 1,17% | 213.015,00 |
| 30.05.2025 | 173,46 | 176,71 | 173,46 | 175,98 | 1,04% | 294.943,00 |
| 29.05.2025 | 172,54 | 174,33 | 171,69 | 174,17 | 1,06% | 241.972,00 |
| 28.05.2025 | 172,82 | 173,80 | 170,58 | 172,34 | -0,53% | 398.355,00 |
| 27.05.2025 | 168,01 | 173,28 | 167,65 | 173,25 | 2,76% | 269.263,00 |
| 23.05.2025 | 165,93 | 168,61 | 165,93 | 168,59 | 0,96% | 192.420,00 |
| 22.05.2025 | 166,09 | 167,01 | 163,48 | 166,99 | 0,08% | 229.173,00 |
| 21.05.2025 | 168,69 | 168,71 | 166,19 | 166,85 | -1,42% | 155.875,00 |
| 20.05.2025 | 169,58 | 170,08 | 168,62 | 169,25 | -0,40% | 153.310,00 |
| 19.05.2025 | 168,37 | 170,80 | 167,60 | 169,93 | 0,93% | 156.725,00 |
| 16.05.2025 | 166,42 | 168,55 | 166,07 | 168,37 | 1,47% | 158.600,00 |
| 15.05.2025 | 165,68 | 166,82 | 164,14 | 165,93 | 1,40% | 149.556,00 |
| 14.05.2025 | 164,93 | 166,22 | 162,73 | 163,64 | -1,55% | 145.706,00 |
| 13.05.2025 | 167,27 | 168,40 | 166,07 | 166,22 | -0,81% | 175.452,00 |
| 12.05.2025 | 168,04 | 168,04 | 163,74 | 167,57 | 0,54% | 171.542,00 |
| 09.05.2025 | 167,32 | 168,01 | 165,97 | 166,67 | 0,26% | 180.882,00 |
| 08.05.2025 | 167,55 | 167,88 | 165,87 | 166,24 | -0,45% | 279.452,00 |
| 07.05.2025 | 168,11 | 168,11 | 165,49 | 166,99 | -0,15% | 245.501,00 |
| 06.05.2025 | 167,81 | 168,91 | 166,84 | 167,24 | -0,67% | 190.444,00 |
| 05.05.2025 | 170,03 | 170,73 | 166,83 | 168,36 | -1,16% | 283.382,00 |
| 02.05.2025 | 167,51 | 171,09 | 165,97 | 170,34 | 2,87% | 278.873,00 |
| 01.05.2025 | 163,20 | 168,74 | 161,28 | 165,59 | -0,31% | 360.048,00 |
| 30.04.2025 | 165,91 | 166,71 | 162,83 | 166,10 | 0,07% | 388.559,00 |
| 29.04.2025 | 162,71 | 166,43 | 161,84 | 165,99 | 1,89% | 268.595,00 |
| 28.04.2025 | 162,51 | 163,95 | 162,35 | 162,91 | 0,77% | 271.855,00 |
| 25.04.2025 | 162,62 | 164,23 | 159,58 | 161,67 | -1,35% | 221.173,00 |
| 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 | 156,05 | 156,64 | 152,78 | 156,10 | 0,04% | 273.085,00 |
| 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 | 153,46 | 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 | 168,33 | 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 | 174,74 | 176,00 | 171,00 | 172,63 | -1,13% | 217.705,00 |
| 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 | 170,28 | 171,24 | 169,08 | 170,05 | -0,58% | 586.193,00 |
| 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 | 166,00 | 169,82 | 164,89 | 169,38 | 1,80% | 285.567,00 |
| 13.03.2025 | 164,75 | 168,11 | 164,43 | 166,39 | 1,67% | 280.196,00 |
| 12.03.2025 | 164,80 | 165,33 | 162,26 | 163,66 | -0,81% | 247.415,00 |
| 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 | 168,60 | 170,00 | 165,60 | 166,38 | -1,70% | 227.960,00 |
| 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 | 166,73 | 170,61 | 166,16 | 170,53 | 2,73% | 384.164,00 |
| 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 | 159,27 | 159,87 | 156,52 | 156,57 | -1,24% | 248.173,00 |
| 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 | 165,64 | 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 |