Hot Features
프리미엄
Hannover Ruck SE (HNR1)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.6 | -2.90076335878 | 262 | 263.2 | 252.6 | 5787 | 260.61677611 | DE |
| 4 | 7.2 | 2.91262135922 | 247.2 | 264.2 | 244.8 | 6187 | 255.2116075 | DE |
| 12 | 13.7 | 5.69173244703 | 240.7 | 264.2 | 236.8 | 6267 | 250.20813974 | DE |
| 26 | 22.7 | 9.79715148899 | 231.7 | 265.3 | 206.3 | 6083 | 246.66269952 | DE |
| 52 | 32.4 | 14.5945945946 | 222 | 265.3 | 206.3 | 5827 | 241.02605356 | DE |
| 156 | 74.5 | 41.4118954975 | 179.9 | 265.3 | 131.35 | 73124 | 168.79755592 | DE |
| 260 | 76.4 | 42.9213483146 | 178 | 265.3 | 98.25 | 102869 | 155.28696513 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733434020 | 257.6 | 3 | 1.18 | 253.4 | 257.7 | 253.3 | 6076 |
| 1733347620 | 254.6 | 1.6 | 0.63 | 252.9 | 254.8 | 252.1 | 5445 |
| 1733261220 | 253 | -0.4 | -0.16 | 253 | 253.4 | 250.9 | 7172 |
| 1733174820 | 253.4 | 5.5 | 2.22 | 247.5 | 253.6 | 247.1 | 9309 |
| 1732915620 | 247.9 | 0 | 0.00 | 246.9 | 247.9 | 244.7 | 6253 |
| 1732829220 | 247.9 | 0.6 | 0.24 | 247.8 | 248.1 | 245.3 | 5048 |
| 1732742820 | 247.3 | -0.3 | -0.12 | 247.6 | 247.6 | 244.3 | 4033 |
| 1732656420 | 247.6 | -2.4 | -0.96 | 248.8 | 250 | 247.1 | 3509 |
| 1732570020 | 250 | 2.1 | 0.85 | 247.5 | 251.2 | 247.5 | 6547 |
| 1732310820 | 247.9 | 3.3 | 1.35 | 246.1 | 248 | 243.7 | 6156 |
| 1732224420 | 244.6 | 5.1 | 2.13 | 240.6 | 246.5 | 239 | 5156 |
| 1732138020 | 239.5 | 0.4 | 0.17 | 240.1 | 242 | 238 | 4051 |
| 1732051620 | 239.1 | -1 | -0.42 | 240.6 | 241.2 | 237.4 | 7235 |
| 1731965220 | 240.1 | -0.8 | -0.33 | 242 | 242.3 | 239.4 | 5644 |
| 1731705960 | 240.9 | -1.7 | -0.70 | 240.9 | 242 | 239.8 | 4018 |
| 1731619560 | 242.6 | 1.5 | 0.62 | 240.2 | 243.9 | 238.7 | 9852 |
| 1731533160 | 241.1 | -0.4 | -0.17 | 241.2 | 242.9 | 239.6 | 4579 |
| 1731446820 | 241.5 | -5.5 | -2.23 | 244.6 | 246.1 | 238.9 | 17180 |
| 1731360420 | 247 | 7.9 | 3.30 | 242.1 | 248.7 | 241 | 18641 |
| 1731101220 | 239.1 | -0.9 | -0.38 | 240.7 | 240.7 | 236.8 | 6280 |
| 1731014760 | 240 | 1.2 | 0.50 | 239 | 242.6 | 238.3 | 8527 |
| 1730928360 | 238.8 | -1 | -0.42 | 242.6 | 244.6 | 237.5 | 12519 |
| 1730841960 | 239.8 | 2.1 | 0.88 | 238.9 | 240.1 | 237.5 | 3652 |
| 1730755560 | 237.7 | -1.9 | -0.79 | 239.3 | 240 | 237.3 | 5362 |
| 1730496360 | 239.6 | -1.6 | -0.66 | 241.7 | 242.2 | 238.7 | 5301 |
