Hannover Rueckversicherung SE

HNRGn
🏛️ 영국 →
255.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 216.00 216.10 215.20 215.60 0.0M
2023-12-28 217.20 217.30 215.00 215.60 0.0M
2023-12-27 216.60 217.00 215.70 216.55 0.0M
2023-12-22 216.80 216.90 215.70 216.45 0.0M
2023-12-21 217.80 218.40 216.00 216.85 0.0M
2023-12-20 217.20 217.20 215.60 216.80 0.1M
2023-12-19 214.60 216.40 213.90 216.15 0.0M
2023-12-18 216.30 216.30 214.30 215.90 0.1M
2023-12-15 217.40 217.40 212.30 214.40 0.1M
2023-12-14 230.30 230.30 215.50 217.35 0.1M
2023-12-13 225.60 229.80 225.30 229.10 0.0M
2023-12-12 222.40 224.90 220.60 224.60 0.0M
2023-12-11 219.60 220.60 217.80 220.60 0.0M
2023-12-08 218.90 220.40 218.00 218.30 0.0M
2023-12-07 216.90 220.90 216.90 220.00 0.0M
2023-12-06 222.20 222.20 219.20 219.75 0.0M
2023-12-05 221.70 222.20 219.60 219.70 0.1M
2023-12-04 218.30 221.00 218.10 220.50 0.0M
2023-12-01 220.00 220.30 218.50 218.70 0.0M
2023-11-30 216.10 219.10 216.10 218.65 0.2M
2023-11-29 218.50 218.90 216.20 217.00 0.0M
2023-11-28 219.40 220.70 218.10 219.05 0.3M
2023-11-27 217.40 219.50 216.80 218.70 0.1M
2023-11-24 218.90 218.90 216.50 216.90 0.1M
2023-11-23 218.90 218.90 216.30 217.60 0.1M
2023-11-22 217.50 219.00 215.60 215.95 0.0M
2023-11-21 212.10 216.80 211.50 216.10 0.0M
2023-11-20 208.90 212.40 208.90 211.30 0.0M
2023-11-17 205.00 209.30 205.00 208.40 0.0M
2023-11-16 204.80 204.80 202.50 204.10 0.0M
2023-11-15 204.20 204.70 201.90 203.80 0.0M
2023-11-14 205.20 207.50 204.30 204.95 0.0M
2023-11-13 203.80 205.30 203.00 205.15 0.1M
2023-11-10 203.40 203.40 200.10 201.60 0.0M
2023-11-09 199.60 202.60 196.40 201.90 0.1M
2023-11-08 206.40 206.40 203.00 205.35 0.0M
2023-11-07 204.60 206.20 204.40 205.00 0.0M
2023-11-06 206.30 206.30 203.20 205.15 0.0M
2023-11-03 211.60 211.60 201.50 206.50 0.0M
2023-11-02 215.90 216.60 210.40 211.40 0.1M
2023-11-01 209.20 214.55 209.20 214.55 0.0M
2023-10-31 208.40 209.10 207.20 208.65 0.1M
2023-10-30 206.40 208.30 202.80 207.65 0.0M
2023-10-27 209.30 209.30 205.50 206.60 0.0M
2023-10-26 211.00 211.40 208.50 209.45 0.0M
2023-10-25 207.60 211.50 206.60 210.60 0.1M
2023-10-24 205.00 207.25 204.60 207.25 0.0M
2023-10-23 206.00 206.60 204.30 205.00 0.0M
2023-10-20 210.10 210.80 204.90 205.50 0.1M
2023-10-19 208.50 210.60 207.10 209.40 0.0M
2023-10-18 207.80 209.90 207.20 209.40 0.1M
2023-10-17 206.30 207.50 205.70 207.00 0.0M
2023-10-16 207.50 207.80 205.30 206.30 0.1M
2023-10-13 210.40 211.40 207.60 208.40 0.0M
2023-10-12 208.50 210.90 208.50 209.80 0.0M
2023-10-11 206.60 208.60 206.60 207.70 0.0M
2023-10-10 205.80 209.10 205.80 207.90 0.0M
2023-10-09 207.90 209.20 206.10 206.70 0.1M
2023-10-06 204.50 209.00 204.50 208.40 0.0M
2023-10-05 206.10 207.80 205.60 207.50 0.0M
2023-10-04 205.50 207.30 205.50 205.55 0.0M
2023-10-03 206.40 207.90 205.80 206.25 0.0M
2023-10-02 208.20 208.40 205.40 205.40 0.1M
2023-09-29 208.70 208.90 205.00 208.20 0.0M
2023-09-28 209.00 209.80 207.90 208.90 0.0M
2023-09-27 212.40 212.40 208.30 208.35 0.0M
2023-09-26 212.30 213.90 212.20 212.20 0.0M
2023-09-25 212.80 213.20 211.40 211.80 0.1M
2023-09-22 212.40 213.90 211.80 213.25 0.0M
2023-09-21 211.90 215.10 209.90 214.35 0.2M
2023-09-20 212.10 212.10 209.40 211.15 0.1M
2023-09-19 212.40 213.50 212.40 212.65 0.0M
2023-09-18 213.20 214.10 212.20 212.50 0.0M
2023-09-15 213.50 215.20 213.00 213.90 0.1M
2023-09-14 208.50 212.20 208.30 212.20 0.1M
2023-09-13 208.10 209.00 207.00 208.70 0.1M
2023-09-12 206.80 208.90 206.80 207.90 0.0M
2023-09-11 203.40 206.60 203.40 206.60 0.1M
2023-09-08 202.00 202.50 200.60 202.30 0.0M
2023-09-07 198.05 201.50 197.30 200.30 0.0M
2023-09-06 196.60 197.60 194.70 197.57 0.0M
2023-09-05 194.50 198.05 194.20 196.97 0.0M
2023-09-04 196.15 196.15 194.45 194.45 0.0M
2023-09-01 195.80 198.60 195.80 196.53 0.1M
2023-08-31 196.10 198.30 196.10 196.90 0.0M
2023-08-30 196.50 197.40 195.70 196.05 0.0M
2023-08-29 196.70 196.75 194.80 195.15 0.0M
2023-08-25 196.30 197.25 194.80 196.47 0.0M
2023-08-24 195.75 196.60 194.95 195.90 0.0M
2023-08-23 194.30 194.95 193.75 193.95 0.0M
2023-08-22 194.75 195.30 192.15 192.30 0.0M
2023-08-21 194.55 196.05 193.95 194.15 0.0M
2023-08-18 196.25 196.25 193.65 193.90 0.0M
2023-08-17 197.95 200.20 197.30 198.03 0.0M
2023-08-16 198.30 199.30 197.50 198.03 0.0M
2023-08-15 199.80 199.80 196.15 197.80 0.0M
2023-08-14 196.55 199.15 196.55 198.72 0.0M
2023-08-11 200.40 200.40 195.90 196.45 0.0M
2023-08-10 199.95 203.70 199.95 201.90 0.1M
2023-08-09 190.45 195.70 188.85 194.03 0.1M
2023-08-08 191.55 193.85 191.55 191.95 0.0M
2023-08-07 191.65 193.20 190.75 192.47 0.0M
2023-08-04 191.55 192.70 190.70 191.78 0.0M
2023-08-03 192.55 192.80 190.65 190.82 0.1M
2023-08-02 193.35 193.60 190.50 191.93 0.0M
2023-08-01 193.50 196.15 193.50 195.88 0.0M
2023-07-31 197.25 197.25 194.10 194.90 0.0M
2023-07-28 197.35 198.60 196.95 197.60 0.0M
2023-07-27 196.70 197.55 194.60 197.35 0.0M
2023-07-26 197.35 197.45 193.10 194.95 0.0M
2023-07-25 195.35 196.80 195.05 196.40 0.1M
2023-07-24 194.15 195.50 192.70 195.47 0.1M
2023-07-21 194.45 195.30 193.65 195.15 0.0M
2023-07-20 190.85 194.00 190.50 193.45 0.0M
2023-07-19 192.70 193.30 189.40 191.75 0.0M
2023-07-18 191.05 192.70 191.05 192.05 0.0M
2023-07-17 189.40 191.50 189.00 190.78 0.0M
2023-07-14 190.40 190.85 188.95 190.30 0.0M
2023-07-13 188.80 190.90 188.65 190.65 0.0M
2023-07-12 186.75 188.90 186.75 188.90 0.0M
2023-07-11 186.10 187.40 186.10 187.00 0.0M
2023-07-10 187.50 188.20 186.20 186.45 0.0M
2023-07-07 184.80 187.75 184.80 186.80 0.0M
2023-07-06 191.45 191.45 185.95 186.20 0.0M
2023-07-05 192.75 193.45 191.50 192.15 0.1M
2023-07-04 194.20 195.00 192.95 193.10 0.1M
2023-07-03 195.30 195.60 193.60 193.72 0.0M
2023-06-30 192.50 194.85 192.35 193.85 0.0M
2023-06-29 192.05 192.05 190.40 191.82 0.0M
2023-06-28 192.60 193.05 191.05 191.12 0.0M
2023-06-27 190.90 191.60 189.30 191.35 0.0M
2023-06-26 190.85 191.15 188.50 190.40 0.0M
2023-06-23 189.60 190.45 187.50 190.10 0.0M
2023-06-22 189.95 193.00 189.95 190.85 0.0M
2023-06-21 190.35 191.65 190.20 190.57 0.1M
2023-06-20 189.55 191.35 188.85 190.93 0.1M
2023-06-19 191.45 191.60 189.40 190.28 0.0M
2023-06-16 191.15 191.90 190.55 191.18 0.1M
2023-06-15 190.20 191.25 188.70 190.70 0.0M
2023-06-14 190.50 191.70 189.85 191.05 0.1M
2023-06-13 191.15 191.65 188.80 190.70 0.1M
2023-06-12 190.30 192.00 190.30 191.75 0.0M
2023-06-09 193.25 193.25 188.15 190.00 0.1M
2023-06-08 194.55 194.95 192.25 192.93 0.1M
2023-06-07 201.20 201.20 193.35 193.82 0.1M
2023-06-06 201.90 202.10 200.70 200.90 0.1M
2023-06-05 205.50 206.60 201.70 202.50 0.0M
2023-06-02 206.50 206.50 203.10 205.60 0.0M
2023-06-01 201.20 205.80 200.80 205.05 0.1M
2023-05-31 201.90 203.10 199.35 200.10 0.1M
2023-05-30 199.15 202.20 199.10 201.35 0.1M
2023-05-26 197.05 199.80 196.45 199.05 0.0M
2023-05-25 195.20 197.45 195.05 196.62 0.0M
2023-05-24 196.80 197.75 195.30 195.62 0.1M
2023-05-23 195.70 198.90 195.70 198.25 0.0M
2023-05-22 196.85 197.80 194.90 195.65 0.0M
2023-05-19 193.10 197.25 193.10 197.15 0.0M
2023-05-18 191.25 193.55 191.25 192.15 0.0M
2023-05-17 189.35 192.60 189.10 191.22 0.1M
2023-05-16 190.45 191.55 189.90 190.15 0.0M
2023-05-15 191.50 191.70 190.30 190.93 0.1M
2023-05-12 192.30 193.95 190.15 190.15 0.1M
2023-05-11 190.70 192.10 188.15 190.62 0.1M
2023-05-10 192.70 192.80 188.15 188.93 0.0M
2023-05-09 189.05 192.30 188.80 191.70 0.1M
2023-05-05 188.45 188.50 185.90 186.70 0.0M
2023-05-04 187.75 190.50 185.90 187.47 0.0M
2023-05-03 190.65 193.20 190.60 192.15 0.1M
2023-05-02 193.55 193.80 189.70 189.90 0.0M
2023-04-28 190.45 193.55 189.95 193.55 0.1M
2023-04-27 190.40 190.70 188.45 189.75 0.0M
2023-04-26 190.60 190.90 188.95 190.18 0.0M
2023-04-25 189.05 190.85 188.40 189.95 0.0M
2023-04-24 186.70 190.60 186.70 190.15 0.0M
2023-04-21 187.60 189.35 186.55 186.60 0.0M
2023-04-20 185.95 187.45 184.55 186.90 0.0M
2023-04-19 182.15 184.97 182.15 184.97 0.0M
2023-04-18 181.00 182.05 180.45 181.90 0.0M
2023-04-17 184.35 184.35 179.25 179.47 0.1M
2023-04-14 184.10 185.20 182.15 184.55 0.1M
2023-04-13 183.55 184.65 183.20 183.75 0.0M
2023-04-12 183.10 184.05 182.50 183.12 0.0M
2023-04-11 182.80 183.00 181.80 182.38 0.0M
2023-04-06 179.40 182.90 179.40 182.90 0.0M
2023-04-05 178.40 180.05 178.30 179.53 0.0M
2023-04-04 176.95 179.40 176.95 178.75 0.0M
2023-04-03 179.70 179.75 174.55 175.70 0.0M
2023-03-31 178.00 181.95 178.00 180.70 0.0M
2023-03-30 177.70 179.90 177.50 177.90 0.0M
2023-03-29 176.10 177.70 175.65 177.12 0.0M
2023-03-28 176.05 177.40 173.90 175.93 0.0M
2023-03-27 175.15 176.05 174.15 175.55 0.0M
2023-03-24 169.40 171.70 168.00 171.65 0.1M
2023-03-23 170.50 170.95 168.75 170.57 0.0M
2023-03-22 170.95 173.35 170.95 171.00 0.2M
2023-03-21 170.35 172.55 169.70 171.75 0.1M
2023-03-20 160.75 168.90 158.70 167.85 0.1M
2023-03-17 166.60 168.30 162.35 162.60 0.0M
2023-03-16 165.20 166.45 161.95 165.65 0.1M
2023-03-15 168.20 168.95 162.25 166.60 0.1M
2023-03-14 167.65 168.45 165.65 167.47 0.1M
2023-03-13 172.50 172.50 167.90 168.15 0.0M
2023-03-10 174.90 176.05 173.20 173.40 0.1M
2023-03-09 183.25 183.25 176.00 176.65 0.1M
2023-03-08 180.95 182.80 180.75 182.65 0.0M
2023-03-07 181.10 183.15 180.05 182.70 0.0M
2023-03-06 181.30 182.85 180.90 182.18 0.0M
2023-03-03 184.00 184.25 181.35 181.95 0.0M
2023-03-02 183.25 184.65 182.35 183.97 0.0M
2023-03-01 183.40 185.60 183.40 183.60 0.0M
2023-02-28 182.85 185.05 182.85 184.15 0.1M
2023-02-27 184.10 185.00 183.25 183.70 0.0M
2023-02-24 183.50 185.05 183.35 183.90 0.0M
2023-02-23 182.60 183.70 179.45 183.03 0.0M
2023-02-22 181.30 182.85 180.40 182.57 0.0M
2023-02-21 180.30 182.60 180.20 182.05 0.0M
2023-02-20 181.85 182.70 181.65 181.75 0.0M
2023-02-17 180.30 182.05 179.40 181.45 0.0M
2023-02-16 181.00 181.60 179.70 181.10 0.1M
2023-02-15 178.80 180.30 178.15 179.90 0.0M
2023-02-14 181.05 181.20 179.45 180.25 0.0M
2023-02-13 178.80 180.55 178.35 180.15 0.0M
2023-02-10 178.70 179.70 177.75 178.07 0.1M
2023-02-09 181.30 182.50 177.75 178.35 0.1M
2023-02-08 182.55 184.25 179.80 181.97 0.1M
2023-02-07 178.95 181.40 178.55 180.40 0.1M
2023-02-06 179.70 179.70 176.55 178.45 0.1M
2023-02-03 178.45 180.25 178.00 179.85 0.1M
2023-02-02 176.15 179.80 175.75 177.95 0.1M
2023-02-01 181.65 182.65 175.05 176.50 0.3M
2023-01-31 188.45 189.25 185.70 185.85 0.0M
2023-01-30 186.95 188.70 186.80 187.78 0.1M
2023-01-27 189.65 191.60 186.90 187.25 0.0M
2023-01-26 188.65 189.95 188.50 189.50 0.0M
2023-01-25 188.40 189.00 187.20 187.97 0.0M
2023-01-24 185.95 188.65 185.70 188.53 0.0M
2023-01-23 189.05 189.30 185.40 185.75 0.1M
2023-01-20 188.05 189.05 187.55 189.05 0.0M
2023-01-19 185.95 188.75 185.55 187.32 0.1M
2023-01-18 183.85 188.10 183.85 187.00 0.1M
2023-01-17 182.00 184.75 181.85 182.85 0.0M
2023-01-16 184.15 184.85 180.75 181.70 0.0M
2023-01-13 183.25 184.75 181.40 184.25 0.1M
2023-01-12 178.65 183.35 178.65 181.68 0.1M
2023-01-11 185.75 185.85 181.50 182.57 0.1M
2023-01-10 189.10 189.10 185.80 186.62 0.1M
2023-01-09 190.40 190.40 187.90 189.62 0.0M
2023-01-06 190.55 190.90 189.45 190.62 0.0M
2023-01-05 191.75 193.25 190.25 190.62 0.0M
2023-01-04 188.00 192.40 188.00 192.07 0.0M
2023-01-03 184.15 187.00 184.05 186.00 0.1M