Hot Features
프리미엄
Hannover Ruck SE (HNR1)
TG
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 11 | 4.34782608696 | 253 | 272.5 | 251.7 | 11088 | 262.73234005 | DE |
| 4 | 4.2 | 1.61662817552 | 259.8 | 272.5 | 243.3 | 11032 | 254.65047794 | DE |
| 12 | 11.7 | 4.63733650416 | 252.3 | 272.5 | 240.9 | 7760 | 253.95056156 | DE |
| 26 | 7.8 | 3.04449648712 | 256.2 | 272.5 | 236.8 | 6618 | 251.53015299 | DE |
| 52 | 24.5 | 10.2296450939 | 239.5 | 272.5 | 206.3 | 6324 | 243.89320541 | DE |
| 156 | 125.9 | 91.1658218682 | 138.1 | 272.5 | 131.35 | 68745 | 169.39277307 | DE |
| 260 | 104.5 | 65.5172413793 | 159.5 | 272.5 | 98.25 | 99500 | 154.72264754 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741210020 | 268.1 | 3.1 | 1.17 | 265 | 269 | 264.6 | 14621 |
| 1741123620 | 265 | 2 | 0.76 | 263.39999 | 266 | 259 | 11041 |
| 1741037220 | 263 | 7.7 | 3.02 | 257.39999 | 265.6 | 255.8 | 17088 |
| 1740778020 | 255.3 | 1.8 | 0.71 | 252.9 | 257 | 252.6 | 5032 |
| 1740691620 | 253.5 | 1 | 0.40 | 253 | 255.7 | 251.7 | 7657 |
| 1740605220 | 252.5 | 3.6 | 1.45 | 249.9 | 254.4 | 248.2 | 17968 |
| 1740518820 | 248.9 | 0.3 | 0.12 | 248.6 | 250 | 246 | 4227 |
| 1740432420 | 248.6 | 3.1 | 1.26 | 248.9 | 249.7 | 246.5 | 8670 |
| 1740173220 | 245.5 | -1 | -0.41 | 244.8 | 246.9 | 243.3 | 9695 |
| 1740086820 | 246.5 | -2.7 | -1.08 | 249.9 | 249.9 | 244.2 | 15231 |
| 1740000420 | 249.2 | -6.4 | -2.50 | 255.5 | 256.6 | 247.7 | 14905 |
| 1739914020 | 255.6 | 0.2 | 0.08 | 255 | 256.8 | 253.3 | 8037 |
| 1739827620 | 255.4 | 4.7 | 1.87 | 250 | 255.8 | 248 | 13488 |
| 1739568420 | 250.7 | -5.4 | -2.11 | 256.5 | 256.6 | 249.9 | 11125 |
| 1739482020 | 256.1 | -0.2 | -0.08 | 257.89999 | 258.7 | 252 | 11681 |
| 1739395620 | 256.3 | 2.3 | 0.91 | 254.8 | 257.2 | 253.4 | 7152 |
| 1739309220 | 254 | -0.3 | -0.12 | 253.8 | 255.5 | 252.4 | 6631 |
| 1739222820 | 254.3 | 1.6 | 0.63 | 252.7 | 254.5 | 252.4 | 9276 |
| 1738963620 | 252.7 | -1.2 | -0.47 | 254.4 | 256.39999 | 252.1 | 10971 |
| 1738877220 | 253.9 | -4.4 | -1.70 | 259.8 | 260 | 250.9 | 16137 |
| 1738790820 | 258.3 | 0.4 | 0.16 | 257.2 | 260.3 | 255.6 | 3693 |
| 1738704420 | 257.89999 | 3.8 | 1.50 | 254 | 257.89999 | 253 | 3650 |
| 1738618020 | 254.1 | 0.1 | 0.04 | 254 | 254.8 | 250.9 | 7804 |
| 1738358820 | 254 | -4.8 | -1.85 | 259 | 259.6 | 252.6 | 9785 |
| 1738272420 | 258.8 | -1.5 | -0.58 | 260.39999 | 261.6 | 258 | 4634 |
| 1738186020 | 260.3 | -2 | -0.76 | 262.39999 | 263 | 259.6 | 4681 |
| 1738099620 | 262.3 | 0.3 | 0.11 | 262.89999 | 262.89999 | 260 | 6641 |
| 1738013220 | 262 | 3.8 | 1.47 | 255.4 | 263.2 | 255.1 | 7918 |
| 1737754020 | 258.2 | -3.6 | -1.38 | 262 | 262.89999 | 257.3 | 5060 |
| 1737667620 | 261.8 | 1.7 | 0.65 | 260 | 262.7 | 258.89999 | 4606 |
| 1737581220 | 260.1 | 5 | 1.96 | 257.6 | 264.2 | 255.7 | 11527 |
| 1737494820 | 255.1 | 0.1 | 0.04 | 254.5 | 256.2 | 253.1 | 10038 |
| 1737408420 | 255 | 0.5 | 0.20 | 253.6 | 255.8 | 253.4 | 5490 |
| 1737149220 | 254.5 | 1.4 | 0.55 | 254.3 | 255.1 | 252.9 | 4955 |
| 1737062820 | 253.1 | 4.6 | 1.85 | 247.6 | 253.9 | 247.2 | 8657 |
| 1736976420 | 248.5 | 1.6 | 0.65 | 246.8 | 248.5 | 245.1 | 6268 |
| 1736890020 | 246.9 | -0.4 | -0.16 | 248 | 248 | 245 | 2550 |
| 1736803620 | 247.3 | -4 | -1.59 | 250 | 250.6 | 244.8 | 5578 |
| 1736544420 | 251.3 | -3.6 | -1.41 | 256.5 | 257.5 | 249.8 | 7595 |
| 1736458020 | 254.9 | 0 | 0.00 | 254.4 | 256.2 | 252.4 | 2490 |
| 1736371620 | 254.9 | 1.8 | 0.71 | 252.6 | 255.7 | 252.4 | 4400 |
| 1736285220 | 253.1 | 3.4 | 1.36 | 249 | 254.6 | 247.8 | 6040 |
| 1736198820 | 249.7 | -1.8 | -0.72 | 252 | 252.1 | 248 | 7092 |
| 1735939620 | 251.5 | 4.6 | 1.86 | 247.2 | 252.1 | 245.5 | 7519 |
| 1735853220 | 246.9 | 5.5 | 2.28 | 242.3 | 247.7 | 241.7 | 3048 |
| 1735594020 | 241.4 | -2.9 | -1.19 | 244.5 | 244.5 | 241.4 | 4079 |
| 1735334820 | 244.3 | -0.5 | -0.20 | 245.3 | 245.3 | 240.9 | 4676 |
| 1734989220 | 244.8 | 0.4 | 0.16 | 245 | 245.7 | 243.2 | 3966 |
| 1734730020 | 244.4 | -1.8 | -0.73 | 245.3 | 245.7 | 241.3 | 6624 |
| 1734643620 | 246.2 | 0.4 | 0.16 | 246.3 | 247.8 | 245 | 5372 |
| 1734557220 | 245.8 | -6 | -2.38 | 250.7 | 251.2 | 244.4 | 7783 |
| 1734470820 | 251.8 | -1.7 | -0.67 | 252.7 | 254.7 | 250.6 | 4697 |
| 1734384420 | 253.5 | -2.3 | -0.90 | 256.3 | 256.3 | 252.2 | 6228 |
| 1734125220 | 255.8 | 5.7 | 2.28 | 251.1 | 257.3 | 251.1 | 6161 |
| 1734038820 | 250.1 | -2.9 | -1.15 | 252.3 | 253.9 | 250.1 | 4842 |
| 1733952420 | 253 | 0.2 | 0.08 | 252.8 | 255.8 | 252.5 | 3759 |
| 1733866020 | 252.8 | -1.3 | -0.51 | 253.6 | 255 | 252.8 | 4292 |
| 1733779620 | 254.1 | -3.4 | -1.32 | 257.39999 | 258.39999 | 253.3 | 6759 |
| 1733520420 | 257.5 | -0.1 | -0.04 | 259.5 | 261 | 256 | 6495 |
