Hannover Rueck SE (HNRGn)

UTDI
🏛️ ドイツ →
26.34
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 23.16 23.20 22.82 23.04 0.1M
2023-12-28 22.80 23.06 22.64 23.06 0.1M
2023-12-27 23.06 23.12 22.46 22.82 0.2M
2023-12-22 22.40 23.02 22.40 22.92 0.3M
2023-12-21 22.46 22.46 21.92 22.46 0.3M
2023-12-20 21.06 22.86 21.06 22.86 0.8M
2023-12-19 20.10 20.40 19.90 20.36 0.2M
2023-12-18 19.53 20.06 19.52 20.04 0.2M
2023-12-15 19.94 20.10 19.54 19.70 0.4M
2023-12-14 19.27 20.04 19.27 19.98 0.2M
2023-12-13 19.43 19.47 19.27 19.30 0.1M
2023-12-12 19.51 19.53 19.12 19.40 0.3M
2023-12-11 19.50 19.62 19.25 19.48 0.3M
2023-12-08 20.30 20.34 19.52 19.52 0.2M
2023-12-07 20.68 20.68 20.08 20.32 0.1M
2023-12-06 20.34 20.58 20.16 20.52 0.1M
2023-12-05 19.96 20.44 19.80 20.42 0.1M
2023-12-04 20.84 20.98 19.86 19.96 0.3M
2023-12-01 20.64 20.88 20.48 20.88 0.2M
2023-11-30 20.28 20.62 20.24 20.56 0.4M
2023-11-29 20.44 20.44 20.08 20.30 0.2M
2023-11-28 20.36 20.38 19.90 20.28 0.2M
2023-11-27 20.44 20.74 20.34 20.46 0.2M
2023-11-24 20.04 20.58 19.87 20.40 0.2M
2023-11-23 20.02 20.16 19.82 19.99 0.1M
2023-11-22 19.42 20.12 19.42 20.08 0.1M
2023-11-21 19.93 20.08 19.55 19.58 0.1M
2023-11-20 19.75 20.02 19.73 19.94 0.1M
2023-11-17 19.35 19.80 19.34 19.69 0.2M
2023-11-16 19.80 19.86 19.32 19.33 0.2M
2023-11-15 20.08 20.22 19.35 19.61 0.2M
2023-11-14 19.78 20.14 19.54 20.00 0.2M
2023-11-13 18.99 19.85 18.63 19.80 0.4M
2023-11-10 20.30 20.60 18.94 18.94 0.5M
2023-11-09 20.30 20.42 20.08 20.42 0.2M
2023-11-08 20.80 20.86 20.22 20.30 0.2M
2023-11-07 20.14 21.50 20.06 20.94 0.4M
2023-11-06 19.98 20.18 19.76 20.06 0.2M
2023-11-03 19.73 19.95 19.55 19.77 0.2M
2023-11-02 19.78 20.24 19.52 19.62 0.2M
2023-11-01 19.68 19.87 19.62 19.77 0.1M
2023-10-31 19.97 20.12 19.60 19.65 0.3M
2023-10-30 19.78 20.02 19.70 19.97 0.1M
2023-10-27 19.58 19.97 19.57 19.71 0.2M
2023-10-26 19.10 19.75 19.08 19.56 0.3M
2023-10-25 20.42 20.44 19.07 19.33 0.4M
2023-10-24 20.40 20.66 19.97 20.42 0.3M
2023-10-23 20.22 20.38 20.06 20.34 0.3M
2023-10-20 20.38 20.60 20.24 20.28 0.2M
2023-10-19 20.92 20.92 20.54 20.60 0.1M
2023-10-18 20.80 21.14 20.80 20.98 0.1M
2023-10-17 21.00 21.04 20.78 20.78 0.1M
2023-10-16 20.98 21.08 20.76 20.94 0.1M
2023-10-13 21.04 21.28 20.88 21.00 0.2M
2023-10-12 21.16 21.36 20.82 20.90 0.2M
2023-10-11 21.18 21.44 20.88 21.10 0.4M
2023-10-10 20.44 20.90 20.44 20.76 0.2M
2023-10-09 20.28 20.62 20.08 20.52 0.2M
2023-10-06 20.16 20.60 20.10 20.42 0.3M
2023-10-05 20.18 20.24 19.74 20.22 0.2M
2023-10-04 20.00 20.50 19.92 20.34 0.3M
2023-10-03 20.38 20.64 20.22 20.30 0.2M
2023-10-02 20.48 20.66 20.06 20.50 0.3M
2023-09-29 19.78 20.26 19.72 20.26 0.4M
2023-09-28 19.57 19.67 19.23 19.60 0.2M
2023-09-27 19.27 19.65 19.24 19.54 0.2M
2023-09-26 19.72 19.75 19.29 19.38 0.3M
2023-09-25 20.00 20.06 19.67 19.85 0.2M
2023-09-22 19.81 20.22 19.79 20.06 0.2M
2023-09-21 20.04 20.08 19.43 19.85 0.3M
2023-09-20 19.93 20.20 19.79 20.14 0.3M
2023-09-19 19.54 20.02 19.54 19.97 0.2M
2023-09-18 19.38 19.83 19.38 19.54 0.3M
2023-09-15 19.80 19.85 19.43 19.63 2.4M
2023-09-14 19.70 19.98 19.17 19.87 0.5M
2023-09-13 18.86 20.20 18.62 19.01 0.6M
2023-09-12 18.70 18.85 18.40 18.80 0.2M
2023-09-11 18.31 18.54 18.23 18.54 0.1M
2023-09-08 18.24 18.31 17.80 18.16 0.2M
2023-09-07 18.21 18.44 18.13 18.29 0.2M
2023-09-06 18.20 18.72 18.17 18.37 0.3M
2023-09-05 17.66 18.12 17.64 18.10 0.3M
2023-09-04 17.77 17.95 17.59 17.79 0.1M
2023-09-01 17.70 18.00 17.48 17.84 0.3M
2023-08-31 17.51 17.78 17.51 17.75 0.6M
2023-08-30 17.34 17.75 17.26 17.64 0.2M
2023-08-29 17.30 17.48 17.26 17.30 0.1M
2023-08-28 16.92 17.35 16.92 17.25 0.2M
2023-08-25 16.65 16.95 16.59 16.86 0.2M
2023-08-24 16.78 16.95 16.67 16.67 0.1M
2023-08-23 16.91 16.98 16.80 16.84 0.2M
2023-08-22 16.75 17.07 16.73 16.97 0.4M
2023-08-21 16.23 16.75 16.23 16.74 0.4M
2023-08-18 16.05 16.50 16.05 16.30 0.4M
2023-08-17 15.82 16.03 15.70 16.01 0.2M
2023-08-16 15.81 15.90 15.74 15.86 0.1M
2023-08-15 16.13 16.13 15.79 15.87 0.3M
2023-08-14 16.16 16.29 16.00 16.11 0.2M
2023-08-11 15.87 16.35 15.78 16.19 0.3M
2023-08-10 15.64 16.07 15.64 16.00 0.2M
2023-08-09 16.00 16.11 15.66 15.75 0.3M
2023-08-08 15.70 16.06 15.64 16.00 0.4M
2023-08-07 15.86 16.00 15.67 15.75 0.3M
2023-08-04 17.00 17.00 15.93 15.99 0.8M
2023-08-03 16.44 17.21 15.90 17.07 1.6M
2023-08-02 13.63 16.14 13.23 15.94 2.2M
2023-08-01 13.60 13.71 13.40 13.63 0.6M
2023-07-31 13.44 13.69 13.32 13.62 0.3M
2023-07-28 13.39 13.49 13.32 13.42 0.2M
2023-07-27 13.22 13.67 13.22 13.43 0.3M
2023-07-26 13.20 13.32 13.18 13.29 0.1M
2023-07-25 13.31 13.36 13.14 13.21 0.2M
2023-07-24 12.96 13.30 12.95 13.27 0.2M
2023-07-21 13.07 13.15 12.97 12.97 0.2M
2023-07-20 13.30 13.38 13.04 13.19 0.2M
2023-07-19 13.22 13.42 13.22 13.28 0.2M
2023-07-18 12.95 13.20 12.81 13.16 0.2M
2023-07-17 13.15 13.25 12.98 12.98 0.2M
2023-07-14 13.38 13.50 13.16 13.16 0.2M
2023-07-13 13.29 13.56 13.29 13.40 0.3M
2023-07-12 13.04 13.48 13.04 13.30 0.7M
2023-07-11 12.54 12.66 12.46 12.56 0.2M
2023-07-10 12.55 12.68 12.40 12.62 0.3M
2023-07-07 12.43 12.60 12.38 12.54 0.4M
2023-07-06 13.00 13.05 12.77 12.81 0.3M
2023-07-05 13.12 13.12 12.93 13.12 0.3M
2023-07-04 13.10 13.32 13.10 13.13 0.3M
2023-07-03 12.95 13.16 12.95 13.08 0.2M
2023-06-30 12.80 12.99 12.68 12.90 0.4M
2023-06-29 13.10 13.11 12.82 12.86 0.2M
2023-06-28 12.93 13.21 12.93 13.03 0.3M
2023-06-27 12.70 12.97 12.69 12.97 0.4M
2023-06-26 12.54 12.68 12.54 12.61 0.2M
2023-06-23 12.58 12.65 12.53 12.60 0.3M
2023-06-22 12.92 13.01 12.52 12.57 0.4M
2023-06-21 13.00 13.26 12.87 13.00 0.5M
2023-06-20 13.07 13.10 12.85 12.97 0.4M
2023-06-19 12.69 13.12 12.65 13.12 0.6M
2023-06-16 13.05 13.08 12.83 12.91 3.9M
2023-06-15 13.10 13.30 12.92 13.03 0.7M
2023-06-14 13.03 13.37 12.93 13.10 0.7M
2023-06-13 13.03 13.12 12.96 13.03 0.6M
2023-06-12 13.51 13.58 12.97 12.97 0.7M
2023-06-09 13.40 13.54 13.37 13.47 0.3M
2023-06-08 13.54 13.65 13.37 13.40 0.5M
2023-06-07 13.75 13.83 13.60 13.64 0.5M
2023-06-06 14.06 14.10 13.55 13.78 0.5M
2023-06-05 13.85 14.30 13.85 14.19 0.5M
2023-06-02 13.52 14.06 13.50 13.85 0.7M
2023-06-01 13.45 13.57 13.26 13.46 0.5M
2023-05-31 13.46 13.62 13.28 13.44 6.5M
2023-05-30 13.95 13.95 13.60 13.64 0.5M
2023-05-29 14.16 14.24 13.83 13.90 0.3M
2023-05-26 14.10 14.10 13.58 14.06 0.6M
2023-05-25 14.32 14.38 14.10 14.18 0.3M
2023-05-24 14.34 14.46 14.14 14.28 0.4M
2023-05-23 14.15 14.40 14.08 14.34 0.4M
2023-05-22 14.30 14.39 14.11 14.17 0.3M
2023-05-19 14.49 14.51 14.30 14.45 0.2M
2023-05-18 13.83 14.46 13.83 14.43 0.5M
2023-05-17 14.25 14.51 14.07 14.27 0.8M
2023-05-16 14.41 14.46 14.14 14.28 0.4M
2023-05-15 14.60 14.64 14.39 14.42 0.3M
2023-05-12 14.53 14.62 14.41 14.55 0.3M
2023-05-11 14.23 14.56 14.21 14.53 0.4M
2023-05-10 14.58 14.60 14.12 14.36 0.3M
2023-05-09 14.83 14.83 14.45 14.49 0.5M
2023-05-08 14.74 14.89 14.67 14.89 0.2M
2023-05-05 14.58 14.80 14.58 14.71 0.2M
2023-05-04 14.62 14.68 14.45 14.55 0.4M
2023-05-03 14.79 14.83 14.48 14.69 0.3M
2023-05-02 15.52 15.62 14.75 14.75 0.4M
2023-04-28 15.63 15.70 15.38 15.56 0.3M
2023-04-27 15.50 15.70 15.36 15.70 0.3M
2023-04-26 15.37 15.65 15.24 15.58 0.3M
2023-04-25 15.60 15.60 15.25 15.34 0.2M
2023-04-24 15.70 15.81 15.52 15.58 0.3M
2023-04-21 15.36 15.75 15.36 15.70 0.4M
2023-04-20 15.32 15.48 15.26 15.38 0.4M
2023-04-19 15.32 15.50 15.23 15.36 0.3M
2023-04-18 15.47 15.70 15.18 15.41 0.5M
2023-04-17 15.29 15.61 15.29 15.47 0.4M
2023-04-14 15.40 15.65 15.29 15.30 0.4M
2023-04-13 14.84 15.50 14.79 15.38 0.4M
2023-04-12 14.86 14.86 14.48 14.80 0.9M
2023-04-11 15.17 15.24 14.68 14.88 0.6M
2023-04-06 14.95 15.20 14.92 15.10 0.3M
2023-04-05 15.38 15.39 14.88 14.95 0.5M
2023-04-04 15.55 15.66 15.33 15.33 0.6M
2023-04-03 15.86 15.86 15.51 15.59 0.7M
2023-03-31 15.88 16.09 15.68 15.87 0.7M
2023-03-30 15.89 15.93 15.32 15.72 1.3M
2023-03-29 16.10 16.48 16.10 16.32 0.4M
2023-03-28 17.34 17.35 16.22 16.22 0.5M
2023-03-27 17.42 17.42 17.11 17.19 0.6M
2023-03-24 17.73 17.85 17.18 17.26 0.3M
2023-03-23 17.55 17.82 17.55 17.81 0.3M
2023-03-22 17.81 17.81 17.48 17.63 0.3M
2023-03-21 17.78 17.99 17.65 17.75 0.2M
2023-03-20 17.18 17.68 16.97 17.65 0.4M
2023-03-17 17.70 18.09 17.26 17.32 1.5M
2023-03-16 17.51 17.85 17.51 17.81 0.6M
2023-03-15 17.81 17.88 17.09 17.31 0.7M
2023-03-14 17.92 18.02 17.73 17.91 0.5M
2023-03-13 18.42 18.46 17.50 17.81 0.5M
2023-03-10 18.41 18.82 18.22 18.35 0.7M
2023-03-09 20.12 20.12 18.65 18.65 0.9M
2023-03-08 20.26 20.42 20.04 20.15 0.3M
2023-03-07 20.30 20.53 20.30 20.32 1.0M
2023-03-06 20.49 20.51 20.26 20.39 0.3M
2023-03-03 20.20 20.45 20.08 20.44 0.5M
2023-03-02 19.99 20.31 19.79 20.15 0.8M
2023-03-01 20.70 20.77 20.43 20.47 0.3M
2023-02-28 20.85 20.96 20.66 20.72 0.6M
2023-02-27 20.73 21.02 20.65 21.02 0.4M
2023-02-24 20.73 20.82 20.60 20.67 0.5M
2023-02-23 20.67 20.78 20.57 20.73 0.4M
2023-02-22 20.62 20.79 20.59 20.64 0.8M
2023-02-21 20.61 20.75 20.60 20.64 0.2M
2023-02-20 20.80 20.84 20.59 20.70 0.3M
2023-02-17 20.72 20.85 20.68 20.80 0.3M
2023-02-16 20.70 21.03 20.70 20.90 0.4M
2023-02-15 20.41 20.85 20.07 20.70 1.0M
2023-02-14 19.36 19.79 19.36 19.67 0.5M
2023-02-13 19.56 19.61 19.25 19.28 0.4M
2023-02-10 20.42 20.43 19.50 19.52 0.6M
2023-02-09 21.07 21.29 20.14 20.44 0.7M
2023-02-08 21.78 22.01 21.50 21.50 0.5M
2023-02-07 21.54 21.63 21.19 21.63 0.3M
2023-02-06 21.77 21.88 21.42 21.60 0.2M
2023-02-03 22.10 22.27 21.80 21.93 0.3M
2023-02-02 21.40 22.38 21.39 22.38 0.4M
2023-02-01 21.35 21.47 21.22 21.35 0.2M
2023-01-31 21.22 21.37 21.07 21.29 0.3M
2023-01-30 21.53 21.56 21.03 21.27 0.3M
2023-01-27 21.59 21.71 21.20 21.62 0.5M
2023-01-26 21.50 21.76 21.44 21.50 0.3M
2023-01-25 21.62 21.69 21.29 21.39 0.3M
2023-01-24 22.00 22.00 21.60 21.66 0.5M
2023-01-23 22.11 22.38 21.94 21.96 0.3M
2023-01-20 22.05 22.12 21.78 22.05 0.3M
2023-01-19 22.30 22.47 21.96 21.96 0.4M
2023-01-18 22.49 22.87 22.15 22.43 0.6M
2023-01-17 22.13 22.85 21.90 22.61 0.9M
2023-01-16 21.50 22.14 21.31 21.84 0.3M
2023-01-13 22.35 22.54 20.90 21.36 1.1M
2023-01-12 20.85 21.69 20.85 21.43 0.3M
2023-01-11 21.07 21.20 20.77 20.84 0.2M
2023-01-10 20.36 21.05 20.14 21.00 0.5M
2023-01-09 20.53 20.63 20.16 20.49 0.4M
2023-01-06 20.62 20.84 20.41 20.55 0.2M
2023-01-05 20.07 20.65 20.07 20.63 0.2M
2023-01-04 19.63 20.24 19.54 20.24 0.2M
2023-01-03 19.16 19.63 19.10 19.52 0.2M
2023-01-02 18.90 19.27 18.90 19.17 0.2M