Hannover Rueckversicherung SE

HNRGn
🏛️ イギリス →
255.00
最終更新: 2025-09-26
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
2025-09-26 250.60 255.30 250.20 255.00 0.1M
2025-09-25 245.90 250.60 245.80 249.90 0.1M
2025-09-24 243.90 246.80 243.90 246.50 0.0M
2025-09-23 246.20 247.00 245.20 245.90 0.0M
2025-09-22 244.50 246.20 244.00 245.70 0.1M
2025-09-19 245.00 246.70 244.80 246.60 0.0M
2025-09-18 245.00 246.00 243.40 245.10 0.0M
2025-09-17 241.90 244.40 241.20 244.10 0.0M
2025-09-16 246.60 246.80 241.20 242.20 0.0M
2025-09-15 251.90 252.20 248.00 248.30 0.0M
2025-09-12 246.10 249.80 245.60 249.50 0.1M
2025-09-11 242.80 244.00 240.40 240.70 0.0M
2025-09-10 243.50 244.60 242.20 242.70 0.0M
2025-09-09 244.50 244.80 242.80 244.20 0.0M
2025-09-08 244.50 244.80 241.00 243.70 0.0M
2025-09-05 247.20 247.40 243.60 244.20 0.0M
2025-09-04 244.60 247.40 244.40 245.80 0.0M
2025-09-03 244.20 244.40 241.60 243.10 0.0M
2025-09-02 246.70 247.20 243.80 244.50 0.0M
2025-09-01 249.70 249.60 246.20 247.00 0.0M
2025-08-29 249.30 250.80 248.80 249.60 0.0M
2025-08-28 251.70 252.00 249.00 250.30 0.0M
2025-08-27 249.90 251.00 248.40 250.10 0.0M
2025-08-26 250.60 251.00 248.20 250.00 0.1M
2025-08-25 252.69 253.80 251.80 252.69 0.0M
2025-08-22 256.00 256.40 252.60 254.00 0.0M
2025-08-21 255.00 256.00 254.00 254.90 0.0M
2025-08-20 252.80 256.20 252.20 255.80 0.0M
2025-08-19 251.50 253.20 251.00 252.60 0.0M
2025-08-18 254.80 255.20 251.60 251.80 0.0M
2025-08-15 255.80 256.20 254.60 256.10 0.0M
2025-08-14 258.40 260.80 254.80 255.80 0.0M
2025-08-13 255.80 258.80 255.00 256.90 0.0M
2025-08-12 262.60 264.80 255.60 256.40 0.1M
2025-08-11 267.50 267.80 265.20 265.20 0.2M
2025-08-08 274.10 274.60 263.20 267.10 0.0M
2025-08-07 274.50 279.00 273.20 277.30 0.0M
2025-08-06 271.10 272.40 269.40 272.40 0.0M
2025-08-05 268.00 270.20 267.00 269.20 0.0M
2025-08-04 262.50 267.20 261.00 267.00 0.0M
2025-08-01 263.00 265.00 261.40 262.00 0.0M
2025-07-31 266.60 266.80 264.20 266.40 0.0M
2025-07-30 267.90 268.20 265.20 266.70 0.0M
2025-07-29 266.30 269.00 265.80 268.40 0.1M
2025-07-28 269.20 269.60 265.00 265.90 0.0M
2025-07-25 269.40 270.00 265.80 266.10 0.0M
2025-07-24 272.90 273.20 268.20 268.90 0.0M
2025-07-23 270.30 272.60 269.60 269.60 0.0M
2025-07-22 266.80 268.20 266.10 267.60 0.0M
2025-07-21 265.50 269.00 264.40 267.00 0.0M
2025-07-18 266.60 268.00 265.00 266.00 0.3M
2025-07-17 265.40 266.00 263.80 265.30 0.0M
2025-07-16 261.90 264.80 261.60 264.10 0.0M
2025-07-15 263.60 264.20 261.20 263.20 0.0M
2025-07-14 263.20 263.60 261.20 262.30 0.0M
2025-07-11 265.00 266.20 263.00 264.10 0.0M
2025-07-10 269.40 269.80 265.80 266.30 0.0M
2025-07-09 268.40 271.60 268.00 269.00 0.2M
2025-07-08 268.00 268.60 266.20 268.40 0.0M
2025-07-07 267.00 270.00 266.60 268.60 0.0M
2025-07-04 264.70 266.90 264.40 266.00 0.0M
2025-07-03 263.10 266.50 262.80 266.50 0.0M
2025-07-02 267.20 269.80 262.60 262.80 0.0M
2025-07-01 268.10 269.00 265.80 266.00 0.1M
2025-06-30 267.90 268.80 265.80 266.10 0.0M
2025-06-27 265.90 267.60 264.43 266.40 0.0M
2025-06-26 267.30 267.40 263.20 264.80 0.0M
2025-06-25 267.70 267.40 265.00 266.00 0.0M
2025-06-24 271.80 272.80 265.80 266.80 0.0M
2025-06-23 266.10 267.80 265.40 265.80 0.0M
2025-06-20 267.50 270.60 267.40 270.40 0.0M
2025-06-19 266.10 267.80 265.40 266.00 0.0M
2025-06-18 268.90 269.40 266.60 268.20 0.0M
2025-06-17 268.50 268.90 266.40 268.00 0.0M
2025-06-16 269.00 270.40 268.00 269.60 0.0M
2025-06-13 268.20 269.10 266.80 267.90 0.0M
2025-06-12 270.50 271.60 267.80 271.10 0.0M
2025-06-11 274.70 275.80 273.20 274.80 0.0M
2025-06-10 282.30 282.60 275.80 276.60 0.0M
2025-06-09 284.40 285.40 281.20 281.20 0.0M
2025-06-06 281.10 284.80 279.60 284.20 0.0M
2025-06-05 279.20 281.20 278.60 280.40 0.0M
2025-06-04 282.70 283.60 279.60 280.80 0.0M
2025-06-03 282.40 283.00 278.40 281.80 0.2M
2025-06-02 277.30 281.80 276.40 280.70 0.0M
2025-05-30 278.10 279.60 277.00 279.30 0.0M
2025-05-29 279.00 279.20 276.60 278.00 0.0M
2025-05-28 279.10 279.80 277.00 278.10 0.0M
2025-05-27 279.00 280.50 278.20 279.00 0.0M
2025-05-26 279.23 281.00 278.60 279.23 0.0M
2025-05-23 281.80 281.80 272.80 277.20 0.0M
2025-05-22 280.50 281.20 278.20 280.20 0.0M
2025-05-21 278.70 282.20 278.00 280.80 0.1M
2025-05-20 279.30 281.40 277.60 279.60 0.0M
2025-05-19 277.60 279.00 276.40 277.30 0.0M
2025-05-16 277.40 281.20 275.80 276.20 0.0M
2025-05-15 270.30 276.80 268.40 276.20 0.1M
2025-05-14 269.30 270.00 265.00 269.20 0.1M
2025-05-13 271.10 277.91 266.40 266.60 0.0M
2025-05-12 283.90 284.40 274.80 279.40 0.0M
2025-05-09 280.50 282.20 278.40 280.80 0.6M
2025-05-08 281.20 282.00 278.00 278.50 0.0M
2025-05-07 288.50 289.40 286.20 287.60 0.0M
2025-05-06 292.60 292.80 287.00 288.70 0.0M
2025-05-05 285.80 290.80 284.20 285.80 0.0M
2025-05-02 285.40 285.40 281.80 283.20 0.1M
2025-05-01 280.80 280.80 280.80 280.80 0.0M
2025-04-30 280.40 282.60 279.20 280.80 0.2M
2025-04-29 275.30 278.80 272.30 278.60 0.2M
2025-04-28 280.80 281.00 274.80 274.50 0.3M
2025-04-25 280.30 281.80 278.60 280.10 0.0M
2025-04-24 282.80 284.00 279.40 281.00 0.0M
2025-04-23 282.80 283.80 278.40 281.40 0.0M
2025-04-22 278.40 282.40 278.00 280.50 0.0M
2025-04-17 277.10 278.80 275.20 278.20 0.0M
2025-04-16 274.90 277.60 274.00 276.00 0.1M
2025-04-15 272.50 276.20 272.00 275.00 0.0M
2025-04-14 267.40 270.60 266.80 270.10 0.0M
2025-04-11 264.50 265.80 260.00 263.50 0.0M
2025-04-10 266.80 267.60 262.00 263.80 0.0M
2025-04-09 252.00 255.20 246.80 252.60 0.2M
2025-04-08 248.50 258.60 248.40 257.20 0.0M
2025-04-07 238.60 253.80 238.00 246.30 0.0M
2025-04-04 279.10 281.40 264.50 265.20 0.0M
2025-04-03 279.45 281.50 277.20 279.80 0.0M
2025-04-02 278.65 279.40 276.60 277.30 0.0M
2025-04-01 275.65 278.80 275.29 277.50 0.0M
2025-03-31 275.40 276.00 272.40 273.90 0.0M
2025-03-28 277.35 279.00 275.90 277.50 0.0M
2025-03-27 275.80 278.60 274.10 278.30 0.3M
2025-03-26 276.75 279.20 275.90 278.10 0.1M
2025-03-25 274.05 276.80 273.90 274.80 0.0M
2025-03-24 273.90 277.80 273.20 273.40 0.0M
2025-03-21 270.55 273.00 268.60 271.50 0.0M
2025-03-20 271.80 272.70 269.40 272.00 0.1M
2025-03-19 274.75 275.00 270.20 271.70 0.0M
2025-03-18 274.15 277.60 274.00 274.20 0.0M
2025-03-17 273.45 274.60 271.00 271.75 0.0M
2025-03-14 274.30 276.20 270.60 273.40 0.1M
2025-03-13 277.30 279.80 271.80 273.80 0.0M
2025-03-12 270.70 274.60 270.00 271.80 0.0M
2025-03-11 267.50 271.30 266.40 268.10 0.0M
2025-03-10 267.95 268.20 262.10 268.05 0.0M
2025-03-07 264.75 267.40 261.60 267.20 0.1M
2025-03-06 268.05 269.60 263.10 266.70 0.0M
2025-03-05 264.90 268.80 262.30 267.50 0.0M
2025-03-04 262.65 265.40 261.40 263.40 0.0M
2025-03-03 256.65 265.80 255.80 265.15 0.0M
2025-02-28 254.10 256.60 252.60 255.35 0.1M
2025-02-27 253.20 255.80 251.60 254.95 0.1M
2025-02-26 247.95 254.30 247.30 253.60 0.0M
2025-02-25 247.90 249.10 246.95 247.70 0.0M
2025-02-24 247.10 249.20 246.50 247.40 0.0M
2025-02-21 244.80 246.30 243.20 245.50 0.0M
2025-02-20 249.30 249.50 244.50 245.20 0.0M
2025-02-19 256.60 256.90 247.60 248.50 0.0M
2025-02-18 255.10 257.00 253.40 255.90 0.2M
2025-02-17 250.20 255.50 250.00 254.45 0.1M
2025-02-14 255.85 256.60 250.00 250.50 0.1M
2025-02-13 256.15 257.90 252.10 256.90 0.1M
2025-02-12 253.95 257.20 253.50 256.70 0.1M
2025-02-11 253.95 255.30 252.60 254.80 0.0M
2025-02-10 253.00 254.50 252.20 253.90 0.0M
2025-02-07 254.40 256.20 252.10 252.70 0.0M
2025-02-06 253.30 259.80 251.20 251.90 0.1M
2025-02-05 255.85 260.20 254.94 258.50 0.1M
2025-02-04 253.85 257.40 252.40 257.30 0.0M
2025-02-03 251.45 254.20 250.60 254.10 0.0M
2025-01-31 259.30 259.70 253.70 254.60 0.0M
2025-01-30 260.35 261.90 258.10 258.35 0.2M
2025-01-29 261.90 261.90 259.40 260.40 0.0M
2025-01-28 258.90 262.70 258.20 262.30 0.1M
2025-01-27 259.20 262.50 258.70 262.10 0.0M
2025-01-24 261.35 261.50 257.80 258.90 0.0M
2025-01-23 260.70 262.00 258.80 261.35 0.0M
2025-01-22 256.90 264.00 256.50 260.45 0.0M
2025-01-21 254.55 256.30 253.60 254.20 0.0M
2025-01-20 254.55 255.90 253.90 255.15 0.0M
2025-01-17 253.90 254.60 252.80 254.20 0.0M
2025-01-16 247.80 253.50 247.30 253.10 0.1M
2025-01-15 247.70 248.10 245.00 246.25 0.0M
2025-01-14 248.50 248.60 245.30 246.90 0.0M
2025-01-13 249.20 250.00 244.70 248.90 0.2M
2025-01-10 255.60 257.60 250.00 250.20 0.0M
2025-01-09 254.20 256.30 252.60 254.95 0.0M
2025-01-08 254.10 255.60 253.20 254.75 0.1M
2025-01-07 248.25 254.50 247.00 253.35 0.0M
2025-01-06 251.40 251.50 248.00 250.10 0.0M
2025-01-03 247.10 252.40 247.30 251.95 0.0M
2025-01-02 242.80 247.20 242.20 246.70 0.0M