129,590$
-1,34%
Echtzeit-Aktienkurs Hanover Insurance Group (The)
Bid:
Ask:
Aktienkurse zur Hanover Insurance Group (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 130,41 | 131,11 | 129,28 | 129,59 | -1,34% | 186.701,00 |
| 25.04.2024 | 132,03 | 132,34 | 130,72 | 131,35 | -0,96% | 174.015,00 |
| 24.04.2024 | 132,56 | 133,98 | 131,86 | 132,62 | -0,67% | 196.012,00 |
| 23.04.2024 | 133,69 | 134,51 | 132,39 | 133,52 | 0,17% | 193.017,00 |
| 22.04.2024 | 132,28 | 133,62 | 130,75 | 133,29 | 1,69% | 123.922,00 |
| 19.04.2024 | 128,38 | 131,59 | 127,83 | 131,08 | 3,04% | 229.111,00 |
| 18.04.2024 | 127,47 | 128,26 | 126,41 | 127,21 | 0,47% | 146.287,00 |
| 17.04.2024 | 128,53 | 129,12 | 126,48 | 126,61 | -1,94% | 164.511,00 |
| 16.04.2024 | 128,03 | 130,02 | 127,07 | 129,11 | 1,06% | 163.082,00 |
| 15.04.2024 | 129,29 | 129,95 | 126,90 | 127,76 | -0,52% | 197.240,00 |
| 12.04.2024 | 128,28 | 129,31 | 127,78 | 128,43 | 0,20% | 107.358,00 |
| 11.04.2024 | 130,32 | 131,26 | 128,08 | 128,18 | -2,42% | 90.103,00 |
| 10.04.2024 | 129,49 | 131,47 | 129,49 | 131,36 | 0,61% | 142.691,00 |
| 09.04.2024 | 133,30 | 133,30 | 129,37 | 130,57 | -1,94% | 175.677,00 |
| 08.04.2024 | 129,93 | 133,55 | 129,30 | 133,15 | 2,37% | 204.562,00 |
| 05.04.2024 | 130,70 | 131,05 | 129,72 | 130,07 | -0,31% | 110.999,00 |
| 04.04.2024 | 133,55 | 134,23 | 130,45 | 130,47 | -1,89% | 146.420,00 |
| 03.04.2024 | 132,51 | 133,28 | 132,32 | 132,98 | 0,15% | 145.049,00 |
| 02.04.2024 | 133,89 | 134,40 | 132,78 | 132,78 | -0,84% | 116.948,00 |
| 01.04.2024 | 135,88 | 135,88 | 133,34 | 133,91 | -1,66% | 113.543,00 |
| 28.03.2024 | 135,78 | 136,84 | 135,22 | 136,17 | 0,46% | 241.279,00 |
| 27.03.2024 | 132,14 | 135,64 | 131,87 | 135,54 | 2,88% | 213.498,00 |
| 26.03.2024 | 128,54 | 131,82 | 128,54 | 131,74 | 2,21% | 169.188,00 |
| 25.03.2024 | 127,41 | 129,72 | 127,41 | 128,89 | 1,34% | 155.679,00 |
| 22.03.2024 | 127,97 | 127,97 | 127,01 | 127,19 | -0,26% | 160.041,00 |
| 21.03.2024 | 125,91 | 127,87 | 125,61 | 127,52 | 0,96% | 230.903,00 |
| 20.03.2024 | 125,73 | 127,14 | 125,73 | 126,31 | -0,53% | 177.384,00 |
| 19.03.2024 | 126,60 | 127,65 | 126,53 | 126,98 | 0,53% | 155.560,00 |
| 18.03.2024 | 128,55 | 129,56 | 126,03 | 126,31 | -2,14% | 235.099,00 |
| 15.03.2024 | 128,14 | 130,33 | 128,14 | 129,07 | -0,15% | 377.635,00 |
| 14.03.2024 | 130,47 | 130,52 | 127,89 | 129,26 | -1,43% | 135.709,00 |
| 13.03.2024 | 131,09 | 131,18 | 130,10 | 131,14 | 0,48% | 108.268,00 |
| 12.03.2024 | 129,97 | 130,75 | 129,57 | 130,51 | -0,02% | 106.865,00 |
| 11.03.2024 | 129,66 | 131,34 | 129,66 | 130,53 | 0,32% | 99.010,00 |
| 08.03.2024 | 130,47 | 131,24 | 129,86 | 130,11 | -0,79% | 105.019,00 |
| 07.03.2024 | 131,50 | 132,55 | 130,79 | 131,15 | -0,43% | 136.596,00 |
| 06.03.2024 | 130,07 | 132,07 | 129,05 | 131,71 | 1,86% | 141.652,00 |
| 05.03.2024 | 128,28 | 129,55 | 127,90 | 129,31 | 0,80% | 160.444,00 |
| 04.03.2024 | 128,87 | 130,71 | 128,24 | 128,28 | -0,46% | 183.001,00 |
| 01.03.2024 | 131,47 | 131,80 | 128,53 | 128,87 | -1,98% | 153.711,00 |
| 29.02.2024 | 133,26 | 133,27 | 129,95 | 131,47 | -1,34% | 262.494,00 |
| 28.02.2024 | 134,26 | 134,63 | 133,23 | 133,26 | -0,74% | 134.569,00 |
| 27.02.2024 | 133,87 | 135,23 | 133,11 | 134,26 | -0,26% | 165.423,00 |
| 26.02.2024 | 135,03 | 136,00 | 134,13 | 134,61 | -0,70% | 170.664,00 |
| 23.02.2024 | 135,21 | 135,67 | 134,69 | 135,56 | 0,76% | 137.655,00 |
| 22.02.2024 | 133,08 | 134,85 | 132,85 | 134,54 | 0,98% | 188.500,00 |
| 21.02.2024 | 134,01 | 134,41 | 132,67 | 133,23 | -0,81% | 183.721,00 |
| 20.02.2024 | 134,91 | 137,05 | 134,25 | 134,32 | -1,15% | 123.082,00 |
| 16.02.2024 | 136,95 | 138,00 | 135,87 | 135,88 | -0,51% | 131.470,00 |
| 15.02.2024 | 136,01 | 137,57 | 135,80 | 136,58 | 0,63% | 175.542,00 |
| 14.02.2024 | 133,89 | 135,87 | 133,76 | 135,73 | 1,78% | 173.664,00 |
| 13.02.2024 | 133,93 | 134,50 | 131,54 | 133,35 | -0,60% | 172.972,00 |
| 12.02.2024 | 132,47 | 134,37 | 131,91 | 134,15 | 1,71% | 134.187,00 |
| 09.02.2024 | 130,28 | 132,76 | 130,28 | 131,89 | 0,66% | 135.554,00 |
| 08.02.2024 | 129,88 | 131,41 | 128,43 | 131,02 | 0,72% | 213.379,00 |
| 07.02.2024 | 131,46 | 131,59 | 130,03 | 130,08 | -0,86% | 166.369,00 |
| 06.02.2024 | 130,10 | 131,58 | 129,94 | 131,21 | 0,67% | 158.770,00 |
| 05.02.2024 | 130,41 | 131,48 | 128,58 | 130,34 | -0,43% | 182.384,00 |
| 02.02.2024 | 131,41 | 132,32 | 130,65 | 130,90 | -0,37% | 115.913,00 |
| 01.02.2024 | 134,80 | 136,66 | 128,86 | 131,39 | -0,47% | 325.356,00 |
| 31.01.2024 | 133,12 | 134,71 | 132,01 | 132,01 | -0,65% | 251.434,00 |
| 30.01.2024 | 131,84 | 133,08 | 131,62 | 132,87 | 0,70% | 130.811,00 |
| 29.01.2024 | 130,39 | 132,10 | 130,39 | 131,94 | 0,81% | 126.041,00 |
| 26.01.2024 | 131,40 | 131,40 | 129,19 | 130,88 | -0,01% | 130.691,00 |
| 25.01.2024 | 131,18 | 131,18 | 130,13 | 130,89 | 0,53% | 118.578,00 |
| 24.01.2024 | 129,98 | 131,75 | 129,12 | 130,20 | 0,99% | 191.076,00 |
| 23.01.2024 | 131,47 | 132,00 | 128,61 | 128,93 | -2,11% | 153.994,00 |
| 22.01.2024 | 128,78 | 131,78 | 128,74 | 131,71 | 2,31% | 189.899,00 |
| 19.01.2024 | 127,36 | 129,51 | 126,59 | 128,74 | 2,84% | 217.459,00 |
| 18.01.2024 | 122,90 | 125,20 | 122,90 | 125,18 | 1,53% | 110.381,00 |
| 17.01.2024 | 122,32 | 124,07 | 122,32 | 123,29 | 0,26% | 131.227,00 |
| 16.01.2024 | 122,57 | 123,98 | 121,72 | 122,97 | 0,03% | 115.386,00 |
| 12.01.2024 | 123,42 | 123,49 | 121,92 | 122,93 | 0,22% | 126.200,00 |
| 11.01.2024 | 122,51 | 123,07 | 121,74 | 122,66 | 0,03% | 175.358,00 |
| 10.01.2024 | 122,11 | 122,67 | 121,54 | 122,62 | 0,16% | 99.617,00 |
| 09.01.2024 | 122,45 | 122,45 | 120,64 | 122,43 | -0,48% | 137.998,00 |
| 08.01.2024 | 124,47 | 124,95 | 122,20 | 123,02 | -0,95% | 76.831,00 |
| 05.01.2024 | 123,38 | 124,34 | 122,70 | 124,20 | 0,75% | 291.488,00 |
| 04.01.2024 | 122,98 | 124,34 | 122,53 | 123,28 | 0,88% | 164.446,00 |
| 03.01.2024 | 122,53 | 124,37 | 122,09 | 122,20 | -0,60% | 118.320,00 |
| 02.01.2024 | 121,20 | 123,29 | 121,20 | 122,94 | 1,25% | 122.659,00 |
| 29.12.2023 | 121,69 | 121,92 | 120,03 | 121,42 | -0,26% | 83.456,00 |
| 28.12.2023 | 119,88 | 122,01 | 119,88 | 121,74 | 0,90% | 108.621,00 |
| 27.12.2023 | 121,50 | 121,69 | 120,54 | 120,65 | -0,71% | 106.909,00 |
| 26.12.2023 | 121,45 | 121,84 | 120,75 | 121,51 | -0,11% | 61.697,00 |
| 22.12.2023 | 121,01 | 121,70 | 119,93 | 121,64 | 0,97% | 98.229,00 |
| 21.12.2023 | 121,04 | 121,57 | 119,36 | 120,47 | -0,35% | 123.016,00 |
| 20.12.2023 | 122,81 | 122,81 | 120,84 | 120,89 | -1,76% | 169.171,00 |
| 19.12.2023 | 123,28 | 124,88 | 122,88 | 123,06 | -0,54% | 117.162,00 |
| 18.12.2023 | 122,80 | 123,95 | 121,99 | 123,73 | 0,92% | 123.421,00 |
| 15.12.2023 | 123,49 | 123,79 | 121,75 | 122,60 | -1,12% | 478.366,00 |
| 14.12.2023 | 125,87 | 125,87 | 123,21 | 123,99 | -1,80% | 287.424,00 |
| 13.12.2023 | 127,90 | 128,05 | 125,98 | 126,26 | -1,50% | 306.378,00 |
| 12.12.2023 | 128,25 | 128,90 | 126,18 | 128,18 | 0,20% | 130.778,00 |
| 11.12.2023 | 126,77 | 127,95 | 125,78 | 127,92 | 0,84% | 148.132,00 |
| 08.12.2023 | 127,13 | 127,97 | 124,91 | 126,86 | 0,01% | 122.088,00 |
| 07.12.2023 | 126,47 | 126,87 | 125,19 | 126,85 | 0,09% | 176.534,00 |
| 06.12.2023 | 127,71 | 128,59 | 126,23 | 126,73 | -0,79% | 208.188,00 |
| 05.12.2023 | 127,02 | 128,82 | 126,42 | 127,74 | 0,70% | 150.918,00 |
| 04.12.2023 | 124,93 | 126,96 | 124,93 | 126,85 | 1,41% | 160.950,00 |