185,670$
0,08%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 185,43 | 187,41 | 185,39 | 185,79 | 0,15% | 295.995,00 |
| 25.11.2025 | 185,34 | 187,21 | 185,02 | 185,52 | 0,71% | 240.468,00 |
| 24.11.2025 | 182,16 | 185,81 | 182,10 | 184,22 | 0,49% | 258.038,00 |
| 21.11.2025 | 181,94 | 185,00 | 180,91 | 183,33 | 1,51% | 201.558,00 |
| 20.11.2025 | 180,45 | 182,00 | 179,48 | 180,60 | 1,05% | 114.296,00 |
| 19.11.2025 | 181,47 | 181,66 | 178,09 | 178,73 | -1,32% | 199.022,00 |
| 18.11.2025 | 178,92 | 181,55 | 178,07 | 181,12 | 1,44% | 147.782,00 |
| 17.11.2025 | 180,41 | 184,47 | 178,21 | 178,55 | -1,52% | 153.655,00 |
| 14.11.2025 | 181,56 | 182,58 | 179,57 | 181,31 | -0,50% | 218.737,00 |
| 13.11.2025 | 183,51 | 184,09 | 181,15 | 182,23 | -0,09% | 152.195,00 |
| 12.11.2025 | 180,92 | 182,83 | 180,92 | 182,39 | 0,71% | 121.783,00 |
| 11.11.2025 | 182,49 | 183,94 | 178,92 | 181,10 | -0,22% | 212.774,00 |
| 10.11.2025 | 176,52 | 182,11 | 176,52 | 181,50 | 1,08% | 142.347,00 |
| 07.11.2025 | 177,22 | 180,00 | 177,22 | 179,56 | 1,57% | 166.000,00 |
| 06.11.2025 | 176,98 | 177,79 | 175,74 | 176,78 | 0,44% | 130.552,00 |
| 05.11.2025 | 177,18 | 177,35 | 175,32 | 176,01 | 0,48% | 206.646,00 |
| 04.11.2025 | 171,13 | 175,45 | 170,65 | 175,17 | 2,59% | 179.402,00 |
| 03.11.2025 | 170,22 | 171,46 | 166,80 | 170,75 | -0,08% | 251.122,00 |
| 31.10.2025 | 169,10 | 172,02 | 169,10 | 170,88 | 0,36% | 282.372,00 |
| 30.10.2025 | 168,75 | 173,18 | 168,75 | 170,26 | 1,11% | 376.504,00 |
| 29.10.2025 | 167,67 | 169,45 | 167,44 | 168,39 | -0,30% | 338.764,00 |
| 28.10.2025 | 173,07 | 173,12 | 168,55 | 168,90 | -2,84% | 266.177,00 |
| 27.10.2025 | 175,96 | 175,96 | 173,21 | 173,84 | -0,54% | 203.042,00 |
| 24.10.2025 | 174,43 | 175,19 | 173,61 | 174,79 | 0,21% | 171.075,00 |
| 23.10.2025 | 176,18 | 176,18 | 174,09 | 174,43 | -0,47% | 198.563,00 |
| 22.10.2025 | 176,04 | 177,11 | 174,34 | 175,26 | 0,02% | 262.135,00 |
| 21.10.2025 | 171,73 | 175,32 | 171,73 | 175,23 | 1,98% | 226.336,00 |
| 20.10.2025 | 171,84 | 172,19 | 170,43 | 171,82 | 0,40% | 128.352,00 |
| 17.10.2025 | 168,81 | 171,22 | 168,81 | 171,13 | 1,57% | 197.968,00 |
| 16.10.2025 | 170,03 | 170,78 | 166,80 | 168,48 | -2,10% | 372.570,00 |
| 15.10.2025 | 177,58 | 177,58 | 171,25 | 172,09 | -3,18% | 321.264,00 |
| 14.10.2025 | 177,09 | 177,97 | 175,26 | 177,74 | 1,11% | 279.402,00 |
| 13.10.2025 | 176,87 | 177,14 | 174,13 | 175,79 | -0,99% | 186.707,00 |
| 10.10.2025 | 180,71 | 181,65 | 176,90 | 177,54 | -1,10% | 214.339,00 |
| 09.10.2025 | 183,80 | 184,08 | 179,02 | 179,52 | -2,39% | 152.053,00 |
| 08.10.2025 | 186,45 | 186,46 | 183,73 | 183,91 | -0,32% | 133.333,00 |
| 07.10.2025 | 183,65 | 186,24 | 183,20 | 184,50 | -0,06% | 177.214,00 |
| 06.10.2025 | 184,74 | 185,79 | 183,48 | 184,62 | 0,28% | 167.522,00 |
| 03.10.2025 | 182,58 | 185,01 | 182,40 | 184,10 | 1,09% | 16.258,00 |
| 02.10.2025 | 180,69 | 182,25 | 180,13 | 182,12 | 0,34% | 252.648,00 |
| 01.10.2025 | 180,71 | 183,39 | 180,71 | 181,50 | -0,07% | 237.446,00 |
| 30.09.2025 | 180,20 | 182,23 | 179,05 | 181,63 | 1,41% | 222.424,00 |
| 29.09.2025 | 180,27 | 180,47 | 177,63 | 179,11 | -0,11% | 202.941,00 |
| 26.09.2025 | 177,02 | 180,51 | 175,82 | 179,31 | 2,01% | 252.002,00 |
| 25.09.2025 | 176,30 | 177,69 | 174,09 | 175,77 | 0,37% | 165.353,00 |
| 24.09.2025 | 176,77 | 176,77 | 174,26 | 175,13 | -0,19% | 171.672,00 |
| 23.09.2025 | 174,76 | 177,44 | 174,67 | 175,47 | -0,30% | 162.844,00 |
| 22.09.2025 | 173,97 | 176,28 | 173,97 | 175,99 | 0,65% | 216.525,00 |
| 19.09.2025 | 176,15 | 177,49 | 174,20 | 174,85 | -0,40% | 795.527,00 |
| 18.09.2025 | 174,11 | 176,73 | 174,11 | 175,56 | 0,37% | 326.090,00 |
| 17.09.2025 | 175,98 | 176,92 | 174,55 | 174,92 | 0,15% | 217.365,00 |
| 16.09.2025 | 176,15 | 176,28 | 173,69 | 174,65 | -1,06% | 192.422,00 |
| 15.09.2025 | 180,25 | 181,36 | 176,26 | 176,53 | -2,13% | 221.985,00 |
| 12.09.2025 | 180,86 | 182,34 | 179,81 | 180,37 | -0,95% | 188.938,00 |
| 11.09.2025 | 178,41 | 182,64 | 177,21 | 182,10 | 2,22% | 263.378,00 |
| 10.09.2025 | 178,12 | 178,25 | 177,08 | 178,14 | -0,65% | 218.554,00 |
| 09.09.2025 | 177,48 | 179,49 | 177,48 | 179,30 | 0,89% | 192.175,00 |
| 08.09.2025 | 177,21 | 178,10 | 176,10 | 177,71 | 0,05% | 168.028,00 |
| 05.09.2025 | 180,57 | 180,68 | 176,87 | 177,62 | -2,05% | 194.133,00 |
| 04.09.2025 | 178,00 | 181,38 | 178,00 | 181,34 | 2,20% | 196.817,00 |
| 03.09.2025 | 176,12 | 177,43 | 174,85 | 177,43 | 0,82% | 189.534,00 |
| 02.09.2025 | 173,21 | 176,02 | 172,87 | 175,98 | 1,44% | 241.010,00 |
| 29.08.2025 | 173,99 | 174,90 | 172,98 | 173,48 | 0,03% | 183.120,00 |
| 28.08.2025 | 174,41 | 174,83 | 172,72 | 173,42 | -0,70% | 118.978,00 |
| 27.08.2025 | 172,00 | 175,48 | 172,00 | 174,64 | 0,87% | 193.874,00 |
| 26.08.2025 | 173,25 | 173,77 | 172,21 | 173,13 | -0,03% | 233.168,00 |
| 25.08.2025 | 175,00 | 175,15 | 172,95 | 173,19 | -1,38% | 158.024,00 |
| 22.08.2025 | 174,80 | 176,97 | 174,76 | 175,61 | 0,87% | 156.110,00 |
| 21.08.2025 | 173,59 | 174,98 | 172,45 | 174,10 | 0,14% | 135.351,00 |
| 20.08.2025 | 174,01 | 175,85 | 173,08 | 173,86 | 0,70% | 162.062,00 |
| 19.08.2025 | 170,00 | 172,66 | 169,34 | 172,66 | 1,73% | 162.763,00 |
| 18.08.2025 | 168,15 | 169,74 | 165,50 | 169,73 | 0,08% | 214.951,00 |
| 15.08.2025 | 172,65 | 172,65 | 169,32 | 169,60 | -1,16% | 198.635,00 |
| 14.08.2025 | 172,02 | 172,35 | 170,21 | 171,59 | -0,21% | 192.053,00 |
| 13.08.2025 | 169,08 | 172,03 | 169,08 | 171,95 | 1,36% | 206.825,00 |
| 12.08.2025 | 170,45 | 170,45 | 168,65 | 169,65 | 0,19% | 211.333,00 |
| 11.08.2025 | 170,22 | 170,77 | 168,88 | 169,32 | 0,27% | 266.707,00 |
| 08.08.2025 | 169,83 | 170,89 | 168,33 | 168,86 | -0,42% | 230.993,00 |
| 07.08.2025 | 172,71 | 173,32 | 168,82 | 169,58 | -2,29% | 194.269,00 |
| 06.08.2025 | 171,36 | 173,57 | 169,63 | 173,56 | 1,39% | 267.415,00 |
| 05.08.2025 | 171,45 | 172,43 | 170,62 | 171,18 | -0,12% | 175.565,00 |
| 04.08.2025 | 170,01 | 172,03 | 169,45 | 171,39 | 1,52% | 173.413,00 |
| 01.08.2025 | 171,59 | 171,59 | 165,17 | 168,83 | -1,63% | 412.993,00 |
| 31.07.2025 | 170,41 | 178,30 | 167,85 | 171,63 | 3,87% | 748.819,00 |
| 30.07.2025 | 166,53 | 168,04 | 164,86 | 165,24 | -0,73% | 336.830,00 |
| 29.07.2025 | 166,54 | 168,32 | 166,07 | 166,45 | 0,81% | 370.463,00 |
| 28.07.2025 | 166,13 | 166,63 | 164,23 | 165,12 | -1,12% | 296.697,00 |
| 25.07.2025 | 164,26 | 167,02 | 163,78 | 166,99 | 2,31% | 249.912,00 |
| 24.07.2025 | 166,08 | 166,53 | 163,18 | 163,22 | -2,22% | 185.461,00 |
| 23.07.2025 | 167,44 | 168,90 | 164,78 | 166,92 | -0,53% | 240.912,00 |
| 22.07.2025 | 165,01 | 168,10 | 164,54 | 167,81 | 1,98% | 198.245,00 |
| 21.07.2025 | 165,78 | 166,50 | 164,45 | 164,55 | -0,57% | 176.228,00 |
| 18.07.2025 | 164,27 | 167,18 | 164,27 | 165,50 | 0,39% | 179.682,00 |
| 17.07.2025 | 163,15 | 165,09 | 162,69 | 164,86 | 0,67% | 261.307,00 |
| 16.07.2025 | 164,97 | 166,29 | 163,19 | 163,76 | 0,26% | 348.699,00 |
| 15.07.2025 | 165,34 | 166,00 | 163,33 | 163,33 | -1,68% | 196.163,00 |
| 14.07.2025 | 164,08 | 166,46 | 163,36 | 166,12 | 1,64% | 247.543,00 |
| 11.07.2025 | 163,49 | 164,77 | 162,66 | 163,44 | -0,03% | 186.943,00 |
| 10.07.2025 | 165,96 | 165,97 | 162,88 | 163,49 | -1,40% | 187.679,00 |
| 09.07.2025 | 164,09 | 165,83 | 162,43 | 165,81 | 1,80% | 351.309,00 |