177,540$
-2,38%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 180,62 | 182,27 | 177,15 | 177,54 | -2,38% | 294.543,00 |
| 23.04.2026 | 179,79 | 182,67 | 178,65 | 181,87 | 1,67% | 280.399,00 |
| 22.04.2026 | 180,13 | 180,13 | 177,41 | 178,88 | -1,00% | 237.825,00 |
| 21.04.2026 | 180,58 | 181,44 | 178,59 | 180,69 | 0,39% | 186.085,00 |
| 20.04.2026 | 181,77 | 183,63 | 179,75 | 179,99 | -1,02% | 209.387,00 |
| 17.04.2026 | 180,26 | 182,59 | 178,57 | 181,85 | 1,96% | 210.529,00 |
| 16.04.2026 | 176,81 | 178,77 | 175,49 | 178,35 | 0,68% | 248.827,00 |
| 15.04.2026 | 178,21 | 179,35 | 176,97 | 177,15 | -0,72% | 282.209,00 |
| 14.04.2026 | 178,23 | 180,49 | 177,88 | 178,43 | -0,51% | 222.887,00 |
| 13.04.2026 | 176,78 | 179,90 | 176,19 | 179,35 | 1,45% | 398.412,00 |
| 10.04.2026 | 179,88 | 180,58 | 175,16 | 176,78 | -1,72% | 265.348,00 |
| 09.04.2026 | 177,86 | 182,40 | 177,86 | 179,87 | 0,69% | 291.905,00 |
| 08.04.2026 | 177,34 | 179,27 | 175,89 | 178,63 | 1,73% | 370.880,00 |
| 07.04.2026 | 174,85 | 177,56 | 173,12 | 175,59 | 0,16% | 322.457,00 |
| 06.04.2026 | 174,17 | 175,81 | 173,10 | 175,31 | -0,45% | 322.572,00 |
| 02.04.2026 | 172,32 | 176,19 | 171,54 | 176,10 | 2,20% | 379.105,00 |
| 01.04.2026 | 172,92 | 173,50 | 171,00 | 172,31 | -0,60% | 351.312,00 |
| 31.03.2026 | 174,22 | 174,80 | 171,88 | 173,35 | 0,44% | 341.710,00 |
| 30.03.2026 | 170,96 | 172,90 | 169,87 | 172,59 | 1,90% | 262.862,00 |
| 27.03.2026 | 172,15 | 172,44 | 169,00 | 169,38 | -1,68% | 278.485,00 |
| 26.03.2026 | 170,15 | 172,62 | 170,15 | 172,28 | 1,04% | 260.611,00 |
| 25.03.2026 | 174,45 | 174,45 | 169,97 | 170,50 | -1,00% | 277.038,00 |
| 24.03.2026 | 171,47 | 173,43 | 171,26 | 172,23 | 0,59% | 272.933,00 |
| 23.03.2026 | 171,67 | 172,87 | 169,70 | 171,22 | 1,41% | 294.115,00 |
| 20.03.2026 | 168,69 | 170,22 | 168,58 | 168,84 | -0,44% | 850.270,00 |
| 19.03.2026 | 171,21 | 171,76 | 168,41 | 169,58 | -0,49% | 285.244,00 |
| 18.03.2026 | 172,91 | 173,05 | 169,43 | 170,41 | -1,93% | 392.680,00 |
| 17.03.2026 | 173,37 | 177,89 | 173,37 | 173,77 | 0,01% | 266.205,00 |
| 16.03.2026 | 173,73 | 176,99 | 173,54 | 173,75 | 0,21% | 181.508,00 |
| 13.03.2026 | 175,28 | 176,24 | 172,70 | 173,39 | -0,51% | 257.340,00 |
| 12.03.2026 | 171,00 | 175,36 | 170,98 | 174,28 | 0,59% | 292.072,00 |
| 11.03.2026 | 173,06 | 174,37 | 171,23 | 173,26 | -0,64% | 324.703,00 |
| 10.03.2026 | 173,76 | 176,43 | 172,63 | 174,38 | -0,03% | 263.725,00 |
| 09.03.2026 | 178,52 | 178,52 | 173,09 | 174,43 | -1,83% | 263.720,00 |
| 06.03.2026 | 177,33 | 178,30 | 173,87 | 177,69 | -0,39% | 228.020,00 |
| 05.03.2026 | 179,11 | 180,34 | 177,33 | 178,39 | -0,60% | 196.792,00 |
| 04.03.2026 | 179,14 | 179,78 | 177,58 | 179,46 | 0,13% | 241.292,00 |
| 03.03.2026 | 179,37 | 180,03 | 175,47 | 179,22 | -1,35% | 283.441,00 |
| 02.03.2026 | 178,53 | 182,63 | 177,71 | 181,68 | 0,58% | 308.816,00 |
| 27.02.2026 | 179,61 | 181,42 | 176,93 | 180,63 | 0,82% | 302.815,00 |
| 26.02.2026 | 177,03 | 180,00 | 176,28 | 179,16 | 1,73% | 266.278,00 |
| 25.02.2026 | 174,21 | 176,30 | 172,68 | 176,11 | 1,47% | 197.486,00 |
| 24.02.2026 | 173,00 | 176,81 | 171,79 | 173,56 | -0,20% | 165.204,00 |
| 23.02.2026 | 176,09 | 176,09 | 173,73 | 173,91 | -1,14% | 266.431,00 |
| 20.02.2026 | 176,14 | 177,17 | 174,12 | 175,92 | 0,46% | 215.941,00 |
| 19.02.2026 | 174,44 | 175,36 | 172,16 | 175,12 | 0,37% | 181.779,00 |
| 18.02.2026 | 174,95 | 175,33 | 170,91 | 174,47 | -0,27% | 240.113,00 |
| 17.02.2026 | 173,45 | 175,54 | 172,23 | 174,95 | 1,83% | 217.836,00 |
| 13.02.2026 | 170,55 | 171,82 | 169,19 | 171,80 | 0,22% | 267.702,00 |
| 12.02.2026 | 173,20 | 174,00 | 170,46 | 171,43 | -0,67% | 253.534,00 |
| 11.02.2026 | 174,33 | 174,33 | 171,53 | 172,59 | -1,05% | 294.856,00 |
| 10.02.2026 | 171,83 | 175,13 | 170,86 | 174,42 | 1,66% | 292.537,00 |
| 09.02.2026 | 176,45 | 176,91 | 169,84 | 171,57 | -2,50% | 388.686,00 |
| 06.02.2026 | 178,87 | 181,16 | 175,96 | 175,97 | -1,17% | 489.813,00 |
| 05.02.2026 | 176,37 | 181,54 | 176,37 | 178,06 | 1,71% | 459.705,00 |
| 04.02.2026 | 177,25 | 181,60 | 173,44 | 175,07 | 0,59% | 944.522,00 |
| 03.02.2026 | 173,60 | 177,29 | 173,52 | 174,05 | -0,26% | 475.223,00 |
| 02.02.2026 | 174,15 | 175,49 | 173,30 | 174,50 | 0,21% | 348.951,00 |
| 30.01.2026 | 173,34 | 174,41 | 171,10 | 174,14 | 0,22% | 1.136.346,00 |
| 29.01.2026 | 172,40 | 174,11 | 172,07 | 173,76 | 1,41% | 333.982,00 |
| 28.01.2026 | 169,18 | 173,05 | 169,18 | 171,34 | 0,76% | 402.889,00 |
| 27.01.2026 | 171,16 | 171,16 | 169,32 | 170,04 | -0,60% | 344.703,00 |
| 26.01.2026 | 170,51 | 173,34 | 170,02 | 171,06 | 0,93% | 404.722,00 |
| 23.01.2026 | 171,19 | 171,19 | 168,18 | 169,49 | -1,28% | 356.565,00 |
| 22.01.2026 | 171,09 | 172,44 | 169,45 | 171,69 | -0,16% | 416.883,00 |
| 21.01.2026 | 172,02 | 173,94 | 170,52 | 171,96 | 0,62% | 447.699,00 |
| 20.01.2026 | 169,54 | 171,89 | 169,46 | 170,90 | 0,55% | 348.644,00 |
| 16.01.2026 | 169,14 | 171,16 | 168,13 | 169,96 | -0,11% | 415.892,00 |
| 15.01.2026 | 170,91 | 171,46 | 169,40 | 170,15 | -0,30% | 313.382,00 |
| 14.01.2026 | 168,00 | 171,66 | 166,95 | 170,66 | 1,84% | 753.057,00 |
| 13.01.2026 | 174,09 | 174,12 | 166,54 | 167,57 | -3,75% | 546.235,00 |
| 12.01.2026 | 173,19 | 174,89 | 171,32 | 174,09 | 0,52% | 273.157,00 |
| 09.01.2026 | 176,27 | 179,40 | 172,75 | 173,19 | -2,02% | 438.333,00 |
| 08.01.2026 | 178,27 | 181,04 | 175,57 | 176,76 | -0,80% | 508.253,00 |
| 07.01.2026 | 177,11 | 178,23 | 175,54 | 178,19 | 0,58% | 178.364,00 |
| 06.01.2026 | 179,00 | 179,95 | 175,56 | 177,17 | -1,83% | 291.148,00 |
| 05.01.2026 | 177,33 | 182,00 | 177,33 | 180,48 | 0,79% | 197.368,00 |
| 02.01.2026 | 182,18 | 182,18 | 177,87 | 179,06 | -2,03% | 258.444,00 |
| 31.12.2025 | 184,66 | 184,66 | 181,91 | 182,77 | -0,82% | 161.271,00 |
| 30.12.2025 | 184,75 | 184,87 | 183,41 | 184,28 | -0,37% | 163.080,00 |
| 29.12.2025 | 185,26 | 185,26 | 183,28 | 184,97 | 0,42% | 137.369,00 |
| 26.12.2025 | 186,21 | 186,68 | 183,88 | 184,20 | -1,06% | 127.460,00 |
| 24.12.2025 | 184,52 | 187,18 | 184,52 | 186,17 | 0,34% | 78.802,00 |
| 23.12.2025 | 186,01 | 187,37 | 185,30 | 185,53 | -0,13% | 153.309,00 |
| 22.12.2025 | 183,54 | 186,80 | 182,70 | 185,77 | 0,54% | 199.492,00 |
| 19.12.2025 | 184,72 | 185,63 | 184,07 | 184,77 | -0,26% | 1.160.024,00 |
| 18.12.2025 | 184,16 | 186,33 | 183,72 | 185,26 | 0,37% | 254.936,00 |
| 17.12.2025 | 183,25 | 186,52 | 183,07 | 184,58 | 0,45% | 191.044,00 |
| 16.12.2025 | 186,79 | 187,55 | 181,79 | 183,76 | -1,32% | 231.937,00 |
| 15.12.2025 | 185,99 | 188,17 | 184,20 | 186,22 | 0,56% | 276.545,00 |
| 12.12.2025 | 184,23 | 186,11 | 184,21 | 185,18 | 0,17% | 202.763,00 |
| 11.12.2025 | 179,96 | 185,30 | 179,96 | 184,87 | 2,24% | 211.872,00 |
| 10.12.2025 | 179,27 | 182,08 | 179,01 | 180,82 | 1,04% | 228.538,00 |
| 09.12.2025 | 178,69 | 180,85 | 178,33 | 178,96 | 0,51% | 232.409,00 |
| 08.12.2025 | 178,13 | 178,46 | 175,34 | 178,05 | 0,13% | 227.298,00 |
| 05.12.2025 | 178,50 | 179,78 | 177,10 | 177,82 | -0,36% | 238.170,00 |
| 04.12.2025 | 179,92 | 181,16 | 178,15 | 178,46 | -0,84% | 226.044,00 |
| 03.12.2025 | 184,43 | 185,44 | 178,73 | 179,98 | -2,42% | 330.055,00 |
| 02.12.2025 | 186,28 | 186,52 | 183,90 | 184,44 | -0,79% | 197.086,00 |
| 01.12.2025 | 186,49 | 188,18 | 185,23 | 185,91 | 0,19% | 292.602,00 |