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
2024-12-31 243.60 243.60 243.60 243.60 0.0M
2024-12-30 243.95 244.20 241.20 243.60 0.0M
2024-12-27 243.50 243.90 241.00 243.60 0.0M
2024-12-24 244.30 244.30 244.30 244.30 0.0M
2024-12-23 243.70 244.70 243.10 244.30 0.1M
2024-12-20 245.95 246.30 241.40 243.40 0.1M
2024-12-19 245.60 246.80 245.20 246.20 0.0M
2024-12-18 251.20 251.50 246.80 247.65 0.0M
2024-12-17 253.25 254.70 251.00 252.65 0.0M
2024-12-16 255.35 255.60 253.70 255.10 0.0M
2024-12-13 253.05 257.00 252.30 255.20 0.1M
2024-12-12 253.20 253.50 250.70 252.50 0.1M
2024-12-11 253.95 255.80 252.70 252.80 0.0M
2024-12-10 254.35 254.80 253.20 254.05 0.1M
2024-12-09 256.55 257.10 253.80 255.15 0.1M
2024-12-06 259.30 260.90 256.20 257.20 0.1M
2024-12-05 254.70 257.50 254.20 257.50 0.0M
2024-12-04 252.70 254.70 252.60 254.45 0.0M
2024-12-03 252.10 252.90 251.40 252.10 0.2M
2024-12-02 246.65 253.00 247.00 252.00 0.0M
2024-11-29 245.85 247.10 244.70 246.00 0.0M
2024-11-28 246.80 248.00 245.30 245.25 0.0M
2024-11-27 247.25 248.30 244.20 246.40 0.0M
2024-11-26 248.85 249.90 247.50 247.80 0.0M
2024-11-25 248.45 251.20 248.00 250.00 0.0M
2024-11-22 246.05 247.50 243.60 246.95 0.0M
2024-11-21 239.95 245.95 240.00 245.90 0.0M
2024-11-20 239.30 240.30 238.10 238.20 0.2M
2024-11-19 240.10 241.00 237.50 238.30 0.0M
2024-11-18 241.35 242.00 239.30 239.80 0.0M
2024-11-15 240.55 242.00 239.60 241.80 0.0M
2024-11-14 240.95 243.90 238.90 241.70 0.0M
2024-11-13 239.80 241.60 239.70 240.55 0.0M
2024-11-12 245.00 246.10 238.90 239.00 0.0M
2024-11-11 241.00 248.70 241.30 245.65 0.0M
2024-11-08 239.40 239.90 236.90 237.60 0.0M
2024-11-07 240.75 242.50 238.30 239.70 0.1M
2024-11-06 242.20 244.40 237.60 237.80 0.0M
2024-11-05 238.25 239.60 237.20 239.35 0.0M
2024-11-04 239.00 239.30 237.10 237.85 0.0M
2024-11-01 241.20 242.10 239.50 240.30 0.0M
2024-10-31 240.85 242.00 239.80 240.70 0.0M
2024-10-30 244.20 244.30 241.70 243.70 0.0M
2024-10-29 249.65 249.90 244.60 244.75 0.0M
2024-10-28 246.35 248.24 246.10 247.70 0.0M
2024-10-25 246.50 247.10 245.00 245.80 0.0M
2024-10-24 247.90 249.30 247.40 247.80 0.0M
2024-10-23 248.85 249.80 247.00 247.75 0.1M
2024-10-22 252.15 252.30 245.90 248.80 0.0M
2024-10-21 257.35 257.70 253.20 254.45 0.0M
2024-10-18 254.85 257.90 254.90 257.00 0.0M
2024-10-17 258.40 259.30 255.38 256.70 0.0M
2024-10-16 263.00 264.40 256.90 260.20 0.2M
2024-10-15 261.95 265.40 261.80 264.80 0.0M
2024-10-14 261.45 262.20 260.30 261.40 0.1M
2024-10-11 258.70 261.00 256.50 259.90 0.0M
2024-10-10 251.05 259.30 250.60 257.20 0.0M
2024-10-09 246.65 251.30 246.00 250.10 0.0M
2024-10-08 242.65 247.90 241.20 247.05 0.1M
2024-10-07 249.95 250.00 242.50 243.20 0.0M
2024-10-04 248.05 250.80 247.00 250.70 0.0M
2024-10-03 251.55 252.80 248.10 249.35 0.1M
2024-10-02 253.40 254.80 251.05 251.75 0.2M
2024-10-01 256.50 256.90 252.80 252.80 0.2M
2024-09-30 254.25 258.40 254.10 255.20 0.0M
2024-09-27 253.55 255.50 251.50 255.40 0.0M
2024-09-26 253.25 253.60 252.00 252.80 0.0M
2024-09-25 252.35 253.80 251.20 251.60 0.0M
2024-09-24 252.60 253.20 250.40 251.90 0.0M
2024-09-23 252.90 253.10 251.10 251.80 0.0M
2024-09-20 253.65 254.80 251.80 252.70 0.0M
2024-09-19 251.60 254.20 249.75 252.70 0.0M
2024-09-18 252.20 253.50 250.80 251.90 0.0M
2024-09-17 257.25 257.30 251.50 252.40 0.0M
2024-09-16 253.60 256.20 253.50 255.90 0.0M
2024-09-13 253.25 255.20 252.80 255.20 0.0M
2024-09-12 252.40 253.90 252.00 254.00 0.0M
2024-09-11 254.15 254.90 251.30 252.85 0.0M
2024-09-10 253.25 256.20 252.40 254.10 0.0M
2024-09-09 253.10 254.40 251.70 253.65 0.0M
2024-09-06 255.05 255.80 251.20 251.20 0.0M
2024-09-05 259.70 261.20 256.90 258.50 0.0M
2024-09-04 257.65 259.80 257.30 258.50 0.0M
2024-09-03 258.90 260.40 257.60 258.55 0.0M
2024-09-02 258.30 258.20 256.80 257.90 0.0M
2024-08-30 255.00 256.90 254.90 256.50 0.0M
2024-08-29 258.00 258.30 254.20 255.20 0.0M
2024-08-28 256.65 258.90 255.60 258.30 0.0M
2024-08-27 255.65 256.00 253.50 255.50 0.0M
2024-08-26 254.90 255.40 252.40 254.90 0.0M
2024-08-23 251.65 254.30 251.40 254.40 0.1M
2024-08-22 247.40 251.60 247.00 250.90 0.1M
2024-08-21 247.55 248.10 246.20 246.80 0.1M
2024-08-20 247.85 248.30 244.40 247.10 0.0M
2024-08-19 245.95 250.80 243.70 247.20 0.0M
2024-08-16 242.90 245.70 241.60 245.40 0.2M
2024-08-15 238.90 242.90 237.80 242.30 0.1M
2024-08-14 232.35 236.60 231.70 236.65 0.1M
2024-08-13 229.10 232.60 229.00 231.00 0.0M
2024-08-12 223.05 233.60 223.00 227.40 0.1M
2024-08-09 215.30 217.20 215.00 216.60 0.0M
2024-08-08 215.10 216.40 213.00 215.40 0.0M
2024-08-07 213.60 215.00 212.00 214.70 0.0M
2024-08-06 214.15 214.80 211.10 212.20 0.0M
2024-08-05 212.45 215.00 209.20 214.20 0.2M
2024-08-02 221.30 221.70 218.70 219.30 0.0M
2024-08-01 227.70 228.20 222.20 223.60 0.0M
2024-07-31 231.80 231.70 228.10 229.35 0.0M
2024-07-30 228.85 232.10 228.80 230.65 0.0M
2024-07-29 230.65 231.80 227.80 228.60 0.0M
2024-07-26 227.65 230.30 227.10 229.90 0.0M
2024-07-25 227.60 228.60 226.40 228.40 0.0M
2024-07-24 229.40 230.40 228.00 230.10 0.0M
2024-07-23 230.45 231.50 229.90 230.85 0.0M
2024-07-22 227.65 230.80 226.10 229.80 0.0M
2024-07-19 231.50 234.50 225.90 226.70 0.0M
2024-07-18 234.35 235.80 232.40 233.50 0.0M
2024-07-17 233.05 235.30 229.70 233.60 0.0M
2024-07-16 237.20 240.90 233.30 233.70 0.0M
2024-07-15 239.85 241.80 238.00 238.90 0.0M
2024-07-12 238.50 239.90 237.80 239.30 0.0M
2024-07-11 239.15 241.20 236.80 238.90 0.0M
2024-07-10 239.15 239.10 237.00 238.85 0.0M
2024-07-09 238.60 239.80 237.80 238.70 0.1M
2024-07-08 232.75 239.20 232.90 238.10 0.0M
2024-07-05 232.75 235.50 232.40 232.60 0.0M
2024-07-04 230.50 234.20 229.00 233.30 0.0M
2024-07-03 232.90 238.20 229.10 230.90 0.0M
2024-07-02 240.65 242.10 228.60 232.60 0.0M
2024-07-01 240.65 241.80 238.80 241.20 0.0M
2024-06-28 236.80 238.80 235.20 236.30 0.0M
2024-06-27 236.60 236.20 235.00 235.30 0.0M
2024-06-26 235.25 237.30 234.05 234.05 0.0M
2024-06-25 238.25 238.40 235.50 236.45 0.0M
2024-06-24 236.05 238.20 235.30 237.30 0.0M
2024-06-21 236.05 236.00 233.10 235.50 0.0M
2024-06-20 233.90 235.00 232.60 234.80 0.0M
2024-06-19 234.10 234.00 232.30 233.05 0.1M
2024-06-18 233.35 233.10 230.20 232.60 0.0M
2024-06-17 226.90 228.90 226.00 228.40 0.0M
2024-06-14 227.15 231.00 224.70 225.80 0.0M
2024-06-13 234.00 234.10 229.80 231.00 0.0M
2024-06-12 234.55 234.70 232.90 233.05 0.0M
2024-06-11 232.05 235.10 231.10 231.85 0.0M
2024-06-10 233.55 234.20 232.20 233.00 0.0M
2024-06-07 234.90 235.20 232.90 234.70 0.0M
2024-06-06 232.05 234.90 231.80 234.70 0.0M
2024-06-05 230.50 232.30 230.00 232.10 0.0M
2024-06-04 232.30 232.30 228.20 229.75 0.0M
2024-06-03 232.55 233.80 231.00 233.00 0.0M
2024-05-31 223.30 229.10 223.30 228.10 0.1M
2024-05-30 225.40 225.60 224.10 224.70 0.0M
2024-05-29 224.05 224.70 221.80 224.60 0.0M
2024-05-28 222.40 226.70 222.50 223.00 0.0M
2024-05-27 226.55 228.10 225.60 226.60 0.0M
2024-05-24 223.50 228.00 223.30 227.70 0.0M
2024-05-23 224.70 229.10 226.50 227.70 0.0M
2024-05-22 226.40 228.40 226.40 227.85 0.0M
2024-05-21 226.70 226.90 222.30 226.90 0.0M
2024-05-20 223.90 226.20 223.90 224.90 0.1M
2024-05-17 226.75 227.40 221.60 226.75 0.1M
2024-05-16 226.80 229.00 226.40 227.80 0.1M
2024-05-15 226.15 231.70 225.20 225.90 0.0M
2024-05-14 233.55 232.70 223.50 227.95 0.0M
2024-05-13 235.80 240.30 233.80 234.80 0.0M
2024-05-10 238.40 237.50 231.01 237.20 0.1M
2024-05-09 231.00 233.10 230.50 232.30 0.0M
2024-05-08 231.20 231.80 229.60 231.35 0.0M
2024-05-07 227.20 229.30 226.20 229.00 0.0M
2024-05-06 230.10 233.70 229.30 233.70 0.0M
2024-05-03 234.00 234.00 228.60 228.90 0.0M
2024-05-02 232.35 234.00 231.20 231.20 0.0M
2024-05-01 233.30 233.15 232.40 233.15 0.0M
2024-04-30 233.70 233.70 229.00 233.15 0.0M
2024-04-29 231.70 233.00 231.50 231.80 0.0M
2024-04-26 231.25 230.40 227.00 229.30 0.1M
2024-04-25 233.50 233.50 226.10 226.90 0.1M
2024-04-24 232.60 234.60 231.50 231.90 0.1M
2024-04-23 231.25 235.80 230.50 235.25 0.0M
2024-04-22 232.75 233.90 228.60 231.65 0.0M
2024-04-19 231.10 231.10 227.30 229.00 0.0M
2024-04-18 228.40 229.50 227.80 228.95 0.0M
2024-04-17 230.30 233.10 228.30 229.00 0.0M
2024-04-16 230.05 231.50 229.40 230.50 0.0M
2024-04-15 230.00 234.00 231.30 232.45 0.1M
2024-04-12 231.90 232.40 229.30 230.20 0.0M
2024-04-11 231.20 233.90 229.60 230.05 0.0M
2024-04-10 231.80 235.70 229.00 233.90 0.0M
2024-04-09 237.55 237.60 231.10 232.00 0.0M
2024-04-08 239.05 240.10 238.00 238.60 0.0M
2024-04-05 240.45 240.90 238.60 239.30 0.0M
2024-04-04 247.35 248.20 243.00 243.05 0.0M
2024-04-03 251.50 252.40 247.20 247.95 0.0M
2024-04-02 251.50 254.70 250.30 251.20 0.0M
2024-03-28 253.90 255.00 250.40 254.30 0.0M
2024-03-27 251.55 254.20 251.10 253.55 0.1M
2024-03-26 247.65 250.70 247.70 250.60 0.0M
2024-03-25 247.50 248.20 244.20 247.50 0.0M
2024-03-22 250.55 251.70 246.00 248.80 0.0M
2024-03-21 255.70 255.70 248.00 249.90 0.0M
2024-03-20 254.35 255.40 252.20 253.65 0.0M
2024-03-19 255.15 256.20 242.90 255.20 0.1M
2024-03-18 244.60 247.90 238.50 243.25 0.1M
2024-03-15 241.35 245.60 240.70 245.50 0.1M
2024-03-14 239.95 240.30 237.70 239.60 0.0M
2024-03-13 242.10 242.90 240.10 241.10 0.1M
2024-03-12 242.50 242.50 238.10 240.75 0.0M
2024-03-11 240.75 240.10 237.80 239.70 0.0M
2024-03-08 243.30 243.30 239.70 240.90 0.0M
2024-03-07 242.70 242.50 237.90 241.75 0.0M
2024-03-06 241.30 241.30 237.90 238.90 0.1M
2024-03-05 239.70 239.50 236.40 239.50 0.0M
2024-03-04 236.30 237.30 236.20 236.75 0.0M
2024-03-01 238.35 238.80 236.70 237.50 0.1M
2024-02-29 233.20 239.72 233.20 237.40 0.1M
2024-02-28 235.30 236.10 233.50 235.05 0.0M
2024-02-27 235.85 236.20 231.80 233.00 0.0M
2024-02-26 237.70 237.70 234.50 235.60 0.0M
2024-02-23 235.85 237.50 234.80 236.80 0.0M
2024-02-22 232.30 234.80 232.10 233.75 0.1M
2024-02-21 230.65 232.60 230.50 231.20 0.0M
2024-02-20 228.50 231.00 227.60 229.50 0.1M
2024-02-19 227.80 229.60 227.60 228.90 0.0M
2024-02-16 229.40 233.20 228.40 229.40 0.1M
2024-02-15 231.45 231.40 229.70 230.41 0.0M
2024-02-14 232.50 233.10 230.20 231.65 0.0M
2024-02-13 229.90 233.30 229.50 232.75 0.0M
2024-02-12 229.40 230.10 225.60 230.05 0.0M
2024-02-09 229.50 231.60 225.80 227.15 0.1M
2024-02-08 230.40 231.20 228.10 228.65 0.0M
2024-02-07 230.70 231.40 225.30 229.50 0.1M
2024-02-06 227.20 227.80 225.30 226.40 0.0M
2024-02-05 226.60 226.10 221.60 225.40 0.0M
2024-02-02 219.20 222.20 219.20 221.10 0.1M
2024-02-01 221.90 222.80 219.60 220.45 0.0M
2024-01-31 221.50 222.70 221.30 222.00 0.0M
2024-01-30 224.15 225.70 220.80 221.25 0.0M
2024-01-29 222.75 224.40 222.80 224.00 0.1M
2024-01-26 223.25 224.50 222.45 222.45 0.0M
2024-01-25 227.10 228.70 222.80 222.80 0.0M
2024-01-24 227.10 227.50 223.70 226.80 0.0M
2024-01-23 228.70 229.10 224.20 224.95 0.1M
2024-01-22 229.15 228.70 225.10 228.40 0.0M
2024-01-19 226.45 227.90 224.60 225.30 0.1M
2024-01-18 226.45 226.30 223.40 225.55 0.0M
2024-01-17 225.15 224.70 221.60 224.60 0.0M
2024-01-16 222.70 223.60 221.40 223.60 0.0M
2024-01-15 222.70 225.10 223.40 224.10 0.0M
2024-01-12 224.05 223.00 220.70 223.00 0.0M
2024-01-11 220.60 224.70 219.90 220.90 0.0M
2024-01-10 223.15 223.00 221.40 222.30 0.0M
2024-01-09 222.95 225.90 222.40 222.90 0.0M
2024-01-08 223.20 225.20 222.70 224.05 0.0M
2024-01-05 221.10 222.90 220.10 222.80 0.0M
2024-01-04 219.70 222.60 218.90 221.70 0.0M
2024-01-03 218.10 221.30 218.00 218.20 0.0M
2024-01-02 217.40 219.20 216.10 216.85 0.0M