Hannover Rueck SE

HNRGn
🏛️ 德国 →
256.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:01 244.20 244.20 244.20 244.20 0.0K
09:02 243.90 243.90 243.90 243.90 0.0K
09:03 243.80 243.80 243.80 243.80 0.0K
09:04 243.90 244.00 243.80 244.00 0.0K
09:06 244.20 244.20 244.20 244.20 0.0K
09:07 244.40 244.50 244.40 244.50 0.0K
09:09 244.30 244.40 244.30 244.40 0.0K
09:10 244.50 244.50 244.40 244.40 0.0K
09:11 244.40 244.40 244.40 244.40 0.0K
09:14 244.20 244.30 244.20 244.30 0.0K
09:15 244.20 244.20 244.20 244.20 0.0K
09:16 244.30 244.40 244.20 244.20 0.0K
09:17 244.40 244.40 244.40 244.40 0.0K
09:20 244.20 244.40 244.20 244.40 0.0K
09:21 244.60 244.60 244.60 244.60 0.0K
09:22 244.40 244.40 244.40 244.40 0.0K
09:23 244.50 244.50 244.40 244.40 0.0K
09:30 244.60 244.70 244.60 244.70 0.0K
09:31 244.40 244.40 244.40 244.40 0.0K
09:32 244.30 244.30 244.30 244.30 0.0K
09:33 244.50 244.50 244.50 244.50 0.0K
09:36 244.60 244.60 244.50 244.50 0.0K
09:37 244.60 244.60 244.60 244.60 0.0K
09:38 244.70 244.70 244.70 244.70 0.0K
09:42 244.60 244.60 244.60 244.60 0.0K
09:43 244.50 244.50 244.50 244.50 0.0K
09:44 244.50 244.50 244.50 244.50 0.0K
09:45 244.60 244.60 244.60 244.60 0.0K
09:46 244.50 244.50 244.50 244.50 0.0K
09:47 244.50 244.70 244.50 244.70 0.0K
09:48 244.60 244.60 244.60 244.60 0.0K
09:49 244.70 244.70 244.60 244.60 0.0K
09:50 244.70 244.70 244.70 244.70 0.0K
09:53 244.60 244.70 244.60 244.70 0.0K
09:54 244.60 244.60 244.60 244.60 0.0K
09:55 244.70 244.70 244.70 244.70 0.0K
09:56 244.70 244.70 244.60 244.60 0.0K
09:58 244.60 244.60 244.60 244.60 0.0K
09:59 244.70 244.70 244.70 244.70 0.0K
10:00 244.70 244.70 244.60 244.60 0.0K
10:01 244.70 244.70 244.70 244.70 0.0K
10:02 244.70 244.70 244.60 244.60 0.0K
10:03 244.70 244.70 244.70 244.70 0.0K
10:06 244.60 244.70 244.60 244.70 0.0K
10:07 244.60 244.70 244.60 244.60 0.0K
10:14 244.80 244.80 244.70 244.70 0.0K
10:17 244.80 244.80 244.80 244.80 0.0K
10:18 244.70 244.70 244.70 244.70 0.0K
10:20 244.60 244.70 244.60 244.70 0.0K
10:21 244.60 244.60 244.50 244.50 0.0K
10:22 244.50 244.50 244.50 244.50 0.0K
10:24 244.60 244.60 244.60 244.60 0.0K
10:25 244.60 244.60 244.60 244.60 0.0K
10:26 244.50 244.50 244.50 244.50 0.0K
10:32 244.70 244.70 244.70 244.70 0.0K
10:38 244.60 244.60 244.60 244.60 0.0K
10:39 244.50 244.50 244.50 244.50 0.0K
10:42 244.70 244.70 244.70 244.70 0.0K
10:43 244.60 244.60 244.60 244.60 0.0K
10:45 244.70 244.70 244.70 244.70 0.0K
10:52 244.60 244.60 244.60 244.60 0.0K
10:53 244.70 244.70 244.50 244.50 0.0K
11:00 244.30 244.30 244.30 244.30 0.0K
11:02 244.20 244.20 244.20 244.20 0.0K
11:03 244.30 244.30 244.30 244.30 0.0K
11:04 244.20 244.20 244.00 244.00 0.0K
11:08 243.90 243.90 243.90 243.90 0.0K
11:11 244.00 244.00 244.00 244.00 0.0K
11:16 244.10 244.10 244.10 244.10 0.0K
11:28 244.30 244.30 244.30 244.30 0.0K
11:31 244.20 244.20 244.20 244.20 0.0K
11:32 244.10 244.10 244.10 244.10 0.0K
11:33 244.20 244.20 244.20 244.20 0.0K
11:34 244.30 244.30 244.30 244.30 0.0K
11:44 244.40 244.40 244.40 244.40 0.0K
11:46 244.50 244.50 244.50 244.50 0.0K
11:59 244.40 244.50 244.40 244.50 0.0K
12:00 244.40 244.40 244.40 244.40 0.0K
12:02 244.30 244.30 244.30 244.30 0.0K
12:03 244.50 244.50 244.50 244.50 0.0K
12:13 244.70 244.70 244.70 244.70 0.0K
12:14 244.60 244.60 244.60 244.60 0.0K
12:16 244.70 244.70 244.70 244.70 0.0K
12:18 244.90 244.90 244.90 244.90 0.0K
12:19 245.00 245.00 245.00 245.00 0.0K
12:21 245.10 245.10 245.10 245.10 0.0K
12:22 245.20 245.20 245.20 245.20 15.7K
12:37 245.00 245.00 245.00 245.00 0.0K
12:38 245.10 245.10 245.10 245.10 0.0K
12:39 245.20 245.20 245.20 245.20 0.0K
12:41 245.30 245.30 245.30 245.30 0.0K
12:45 245.40 245.50 245.40 245.50 0.0K
13:02 245.70 245.70 245.60 245.60 0.0K
13:05 245.70 245.70 245.70 245.70 0.0K
13:07 245.60 245.60 245.60 245.60 0.0K
13:08 245.50 245.50 245.50 245.50 0.0K
13:19 245.30 245.30 245.30 245.30 0.0K
13:20 245.50 245.50 245.50 245.50 0.0K
13:22 245.40 245.40 245.40 245.40 0.0K
13:28 245.30 245.30 245.30 245.30 0.0K
13:32 245.10 245.10 245.10 245.10 0.0K
13:36 245.00 245.00 245.00 245.00 0.0K
13:38 245.10 245.10 245.10 245.10 0.0K
13:41 245.00 245.00 245.00 245.00 0.0K
13:44 245.10 245.10 245.10 245.10 0.0K
13:48 245.00 245.00 245.00 245.00 0.0K
13:49 244.90 244.90 244.90 244.90 0.0K
13:51 245.10 245.10 245.10 245.10 0.0K
13:58 245.20 245.20 245.20 245.20 0.0K
13:59 245.10 245.10 245.10 245.10 0.0K
14:00 245.10 245.10 245.10 245.10 0.0K
14:06 245.30 245.30 245.30 245.30 0.0K
14:07 245.20 245.20 245.20 245.20 0.0K
14:08 245.30 245.30 245.30 245.30 0.0K
14:09 245.20 245.30 245.20 245.30 0.0K
14:11 245.20 245.20 245.20 245.20 0.0K
14:12 245.10 245.20 245.10 245.20 0.0K
14:13 245.30 245.30 245.30 245.30 0.0K
14:15 245.40 245.40 245.40 245.40 0.0K
14:16 245.50 245.50 245.50 245.50 0.0K
14:17 245.30 245.30 245.30 245.30 0.0K
14:20 245.10 245.10 245.10 245.10 0.0K
14:24 245.20 245.20 245.20 245.20 0.0K
14:25 245.30 245.30 245.30 245.30 0.0K
14:28 245.10 245.10 245.10 245.10 0.0K
14:29 245.10 245.10 245.10 245.10 0.0K
14:37 244.90 245.00 244.90 245.00 0.0K
14:47 244.80 244.80 244.70 244.70 0.0K
14:48 244.60 244.60 244.60 244.60 0.0K
14:49 244.50 244.50 244.50 244.50 0.0K
14:50 244.60 244.60 244.60 244.60 0.0K
14:55 244.40 244.40 244.40 244.40 0.0K
14:56 244.20 244.30 244.20 244.30 0.0K
15:00 244.20 244.20 244.20 244.20 0.0K
15:01 244.10 244.10 244.10 244.10 0.0K
15:08 244.30 244.30 244.30 244.30 0.0K
15:09 244.50 244.50 244.30 244.30 0.0K
15:10 244.40 244.40 244.40 244.40 0.0K
15:20 244.70 244.70 244.70 244.70 0.0K
15:24 244.50 244.50 244.50 244.50 0.0K
15:25 244.60 244.60 244.60 244.60 0.0K
15:26 244.50 244.50 244.50 244.50 0.0K
15:30 244.70 244.70 244.50 244.50 0.0K
15:32 244.70 244.70 244.50 244.50 0.0K
15:34 244.40 244.50 244.40 244.50 0.0K
15:35 244.50 244.70 244.50 244.70 0.0K
15:37 244.90 244.90 244.90 244.90 0.0K
15:39 244.60 244.60 244.60 244.60 0.0K
15:45 244.50 244.50 244.50 244.50 0.0K
15:48 244.70 244.70 244.70 244.70 0.0K
15:52 244.50 244.50 244.50 244.50 0.0K
15:53 244.70 244.70 244.60 244.60 0.0K
15:55 244.50 244.50 244.50 244.50 0.0K
15:56 244.30 244.30 244.30 244.30 0.0K
15:57 244.50 244.50 244.50 244.50 0.0K
15:58 244.40 244.50 244.40 244.50 0.0K
15:59 244.30 244.30 244.30 244.30 0.0K
16:01 244.50 244.50 244.40 244.40 0.0K
16:02 244.40 244.40 244.40 244.40 0.0K
16:03 244.30 244.30 244.30 244.30 0.0K
16:11 244.40 244.40 244.30 244.30 0.0K
16:13 244.70 244.70 244.60 244.60 0.0K
16:14 244.60 244.60 244.60 244.60 0.0K
16:22 245.00 245.00 245.00 245.00 0.0K
16:24 245.10 245.30 245.10 245.30 0.0K
16:25 245.20 245.50 245.20 245.50 0.0K
16:28 245.60 245.70 245.60 245.60 0.0K
16:29 245.80 245.80 245.80 245.80 0.0K
16:30 245.90 245.90 245.90 245.90 0.0K
16:31 246.10 246.10 246.10 246.10 0.0K
16:32 246.00 246.10 246.00 246.10 0.0K
16:33 246.00 246.30 246.00 246.30 0.0K
16:34 246.10 246.10 246.00 246.00 0.0K
16:35 246.30 246.30 246.30 246.30 0.0K
16:48 246.50 246.50 246.40 246.40 0.0K
16:50 246.50 246.50 246.50 246.50 0.0K
16:54 246.30 246.40 246.30 246.40 0.0K
16:56 246.50 246.50 246.50 246.50 0.0K
16:57 246.40 246.40 246.40 246.40 0.0K
16:58 246.30 246.30 246.30 246.30 0.0K
17:00 246.10 246.10 246.10 246.10 0.0K
17:02 245.90 246.30 245.90 246.30 0.0K
17:09 246.40 246.40 246.40 246.40 0.0K
17:10 246.50 246.50 246.50 246.50 0.0K
17:20 246.60 246.60 246.60 246.60 0.0K
17:21 246.80 246.80 246.80 246.80 55.2K
17:23 246.80 246.80 246.60 246.60 0.4K
17:27 246.80 246.80 246.80 246.80 0.0K
17:30 246.80 246.80 246.80 246.80 0.2K
17:35 245.80 245.80 245.80 245.80 48.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 256.40 256.80 253.60 256.60 0.1M
2025-09-29 254.40 256.00 254.00 254.40 0.1M
2025-09-26 251.00 255.40 250.60 254.40 0.2M
2025-09-25 246.00 250.60 245.80 249.20 0.1M
2025-09-24 244.20 246.80 243.80 245.80 0.1M
2025-09-23 246.40 247.00 245.20 245.20 0.1M
2025-09-22 244.60 246.20 243.80 245.00 0.1M
2025-09-19 245.00 246.80 244.60 245.60 0.2M
2025-09-18 243.60 246.00 243.40 245.20 0.1M
2025-09-17 241.80 244.40 241.20 243.80 0.1M
2025-09-16 246.60 246.80 241.20 241.20 0.1M
2025-09-15 252.00 252.00 248.00 248.00 0.1M
2025-09-12 246.00 249.80 245.40 249.80 0.2M
2025-09-11 242.60 243.80 240.20 241.20 0.1M
2025-09-10 243.40 244.60 242.00 243.00 0.1M
2025-09-09 244.40 244.80 242.80 244.00 0.1M
2025-09-08 244.20 244.60 241.00 244.00 0.1M
2025-09-05 247.40 247.40 243.40 244.40 0.1M
2025-09-04 244.60 247.40 244.60 246.60 0.1M
2025-09-03 244.00 244.40 241.40 244.40 0.1M
2025-09-02 246.60 247.20 244.00 244.60 0.1M
2025-09-01 249.20 249.80 246.00 247.40 0.0M
2025-08-29 249.20 250.60 248.80 248.80 0.1M
2025-08-28 251.60 251.80 248.80 250.00 0.1M
2025-08-27 250.00 251.00 248.40 250.60 0.1M
2025-08-26 250.60 251.00 248.20 250.00 0.2M
2025-08-25 252.00 254.00 251.60 251.80 0.1M
2025-08-22 255.80 256.00 252.60 252.60 0.1M
2025-08-21 254.20 256.00 253.80 256.00 0.1M
2025-08-20 253.20 256.20 251.80 254.80 0.1M
2025-08-19 251.60 253.40 250.40 253.00 0.1M
2025-08-18 255.20 255.20 251.60 251.60 0.2M
2025-08-15 255.60 256.20 254.60 256.00 0.1M
2025-08-14 258.20 260.60 254.80 255.20 0.1M
2025-08-13 256.00 258.80 255.00 257.40 0.1M
2025-08-12 263.00 263.40 255.60 256.40 0.2M
2025-08-11 267.80 267.80 265.00 265.60 0.1M
2025-08-08 273.80 274.00 263.00 266.00 0.2M
2025-08-07 274.60 279.40 273.20 277.00 0.1M
2025-08-06 271.40 272.40 269.40 272.20 0.1M
2025-08-05 267.80 270.20 266.60 269.60 0.1M
2025-08-04 262.20 267.20 262.20 267.00 0.1M
2025-08-01 263.00 265.00 261.40 261.40 0.1M
2025-07-31 266.80 266.80 264.20 266.40 0.1M
2025-07-30 268.00 268.00 265.20 265.40 0.1M
2025-07-29 266.40 269.00 265.60 268.00 0.1M
2025-07-28 269.20 269.60 264.80 265.60 0.1M
2025-07-25 269.40 269.40 265.60 266.80 0.1M
2025-07-24 272.80 273.00 268.20 269.80 0.1M
2025-07-23 270.60 272.60 269.40 269.60 0.1M
2025-07-22 267.00 269.00 265.80 267.20 0.1M
2025-07-21 265.40 269.20 264.20 267.20 0.1M
2025-07-18 267.20 268.00 265.20 265.80 0.1M
2025-07-17 265.00 266.20 263.60 265.20 0.1M
2025-07-16 261.60 264.80 261.60 264.40 0.1M
2025-07-15 263.80 264.20 261.00 262.40 0.1M
2025-07-14 263.00 263.40 261.40 263.40 0.1M
2025-07-11 264.60 266.40 263.00 264.80 0.1M
2025-07-10 269.80 269.80 265.80 265.80 0.1M
2025-07-09 269.00 271.40 268.20 268.40 0.1M
2025-07-08 268.20 268.80 266.20 268.00 0.1M
2025-07-07 267.40 270.00 266.40 268.60 0.0M
2025-07-04 264.00 267.00 264.00 266.20 0.1M
2025-07-03 263.20 266.60 263.20 266.20 0.1M
2025-07-02 267.40 269.60 262.80 263.80 0.1M
2025-07-01 268.20 269.20 265.40 266.60 0.1M
2025-06-30 268.40 268.80 265.40 267.20 0.1M
2025-06-27 265.60 267.60 264.00 267.60 0.1M
2025-06-26 267.40 267.40 263.20 264.20 0.1M
2025-06-25 267.40 267.40 265.00 266.20 0.1M
2025-06-24 272.00 272.40 265.80 266.80 0.1M
2025-06-23 265.80 267.80 265.40 267.00 0.1M
2025-06-20 268.00 270.80 267.00 268.20 0.3M
2025-06-19 266.00 268.00 265.40 266.60 0.1M
2025-06-18 268.60 269.00 266.80 267.20 0.1M
2025-06-17 267.00 269.40 266.40 267.80 0.1M
2025-06-16 269.20 270.60 268.00 270.40 0.1M
2025-06-13 268.60 269.20 266.80 268.60 0.1M
2025-06-12 270.60 271.40 267.60 270.20 0.1M
2025-06-11 275.00 276.00 273.20 273.80 0.1M
2025-06-10 282.00 282.60 275.80 275.80 0.1M
2025-06-09 284.60 285.60 281.20 281.60 0.0M
2025-06-06 281.20 284.60 279.60 284.20 0.1M
2025-06-05 279.40 281.40 278.40 279.40 0.0M
2025-06-04 283.00 283.40 279.80 280.20 0.1M
2025-06-03 282.80 283.00 280.60 280.80 0.1M
2025-06-02 277.00 282.00 276.00 281.40 0.1M
2025-05-30 278.40 279.60 277.00 278.40 0.3M
2025-05-29 279.20 279.40 276.80 277.20 0.0M
2025-05-28 278.80 280.00 277.00 277.40 0.1M
2025-05-27 279.40 280.40 278.00 279.60 0.1M
2025-05-26 280.00 280.60 278.20 279.80 0.1M
2025-05-23 281.80 281.80 272.80 277.40 0.1M
2025-05-22 280.40 281.20 278.00 281.00 0.1M
2025-05-21 278.60 282.00 278.20 280.40 0.1M
2025-05-20 279.60 281.40 277.40 278.60 0.1M
2025-05-19 277.40 279.00 276.60 279.00 0.1M
2025-05-16 278.00 281.60 275.80 277.80 0.2M
2025-05-15 270.20 276.80 268.60 276.00 0.1M
2025-05-14 269.20 270.00 265.00 270.00 0.1M
2025-05-13 271.00 274.80 266.40 266.60 0.2M
2025-05-12 283.60 284.80 274.60 279.00 0.2M
2025-05-09 280.40 282.00 277.80 281.40 0.2M
2025-05-08 281.20 283.80 277.40 280.00 0.2M
2025-05-07 288.60 289.40 286.20 288.00 0.1M
2025-05-06 292.20 292.60 286.60 287.60 0.1M
2025-05-05 284.60 290.80 284.40 290.60 0.1M
2025-05-02 284.80 285.80 282.00 283.20 0.2M
2025-04-30 280.60 282.80 279.20 282.40 0.1M
2025-04-29 275.80 278.80 272.20 278.80 0.1M
2025-04-28 280.60 280.80 274.40 274.40 0.1M
2025-04-25 280.40 282.00 278.20 280.80 0.1M
2025-04-24 282.60 284.40 279.60 280.00 0.1M
2025-04-23 282.60 283.20 278.20 282.40 0.1M
2025-04-22 278.40 283.00 278.20 280.60 0.1M
2025-04-17 276.20 279.00 275.00 278.00 0.1M
2025-04-16 274.60 277.60 273.60 277.00 0.1M
2025-04-15 272.00 276.60 271.60 275.60 0.1M
2025-04-14 267.80 270.60 266.40 270.60 0.1M
2025-04-11 264.40 265.80 259.60 262.60 0.1M
2025-04-10 266.60 267.60 261.60 262.00 0.2M
2025-04-09 251.60 254.80 247.00 253.60 0.2M
2025-04-08 249.00 259.00 247.80 257.40 0.2M
2025-04-07 238.00 257.20 238.00 245.60 0.4M
2025-04-04 279.20 281.40 264.50 265.60 0.3M
2025-04-03 279.30 281.60 277.10 279.80 0.1M
2025-04-02 278.60 279.40 276.30 279.10 0.1M
2025-04-01 275.50 278.80 274.80 278.80 0.1M
2025-03-31 275.70 275.90 272.10 274.70 0.1M
2025-03-28 277.90 279.00 275.90 277.10 0.1M
2025-03-27 275.70 278.70 273.20 277.80 0.1M
2025-03-26 276.90 279.40 275.70 277.10 0.1M
2025-03-25 274.20 276.90 273.90 275.60 0.1M
2025-03-24 274.00 278.00 272.80 273.50 0.1M
2025-03-21 269.90 273.00 268.80 271.60 0.2M
2025-03-20 272.20 272.70 269.30 271.30 0.2M
2025-03-19 274.50 274.90 269.90 271.60 0.1M
2025-03-18 274.30 277.60 273.70 275.00 0.1M
2025-03-17 273.60 274.70 271.00 273.10 0.2M
2025-03-14 274.50 276.30 270.50 273.50 0.2M
2025-03-13 277.40 280.40 271.50 274.00 0.2M
2025-03-12 270.20 275.00 269.30 272.10 0.2M
2025-03-11 267.60 271.40 266.10 267.80 0.1M
2025-03-10 267.90 268.20 261.40 267.00 0.2M
2025-03-07 264.20 267.50 261.30 266.50 0.1M
2025-03-06 267.20 269.60 262.90 266.40 0.2M
2025-03-05 265.20 269.00 264.70 267.20 0.1M
2025-03-04 262.80 265.60 261.30 262.40 0.1M
2025-03-03 256.40 265.80 255.80 264.80 0.2M
2025-02-28 254.10 256.70 252.50 256.30 0.2M
2025-02-27 253.00 255.80 251.30 255.10 0.1M
2025-02-26 247.40 254.20 247.40 253.80 0.1M
2025-02-25 247.90 249.20 246.90 247.10 0.1M
2025-02-24 247.50 249.30 246.60 248.70 0.1M
2025-02-21 245.00 246.30 243.10 246.30 0.1M
2025-02-20 249.20 249.40 244.30 245.30 0.1M
2025-02-19 256.50 256.50 247.50 248.20 0.1M
2025-02-18 255.00 257.00 253.10 257.00 0.1M
2025-02-17 250.20 255.50 250.20 254.90 0.1M
2025-02-14 255.00 256.10 249.80 250.40 0.1M
2025-02-13 255.90 258.20 251.70 257.10 0.2M
2025-02-12 254.20 257.40 253.20 254.90 0.1M
2025-02-11 254.00 255.50 252.40 254.20 0.1M
2025-02-10 252.70 254.50 252.10 253.40 0.1M
2025-02-07 254.60 256.60 252.00 252.80 0.1M
2025-02-06 253.90 260.00 251.00 253.40 0.2M
2025-02-05 255.70 260.30 254.70 258.20 0.1M
2025-02-04 253.50 257.40 252.60 257.40 0.1M
2025-02-03 251.70 254.20 250.70 254.20 0.1M
2025-01-31 259.50 259.50 253.70 254.30 0.1M
2025-01-30 260.60 261.90 257.90 258.80 0.1M
2025-01-29 261.80 262.10 259.30 259.90 0.1M
2025-01-28 260.50 262.70 259.30 261.60 0.1M
2025-01-27 259.10 262.40 258.70 261.40 0.1M
2025-01-24 261.30 261.60 257.80 257.80 0.1M
2025-01-23 261.00 261.90 258.70 261.50 0.1M
2025-01-22 256.60 264.10 256.30 260.30 0.1M
2025-01-21 254.30 256.40 253.50 253.70 0.1M
2025-01-20 254.70 255.90 253.40 255.20 0.1M
2025-01-17 253.80 255.10 252.70 254.40 0.1M
2025-01-16 247.90 253.50 247.10 253.50 0.1M
2025-01-15 247.90 248.00 244.90 247.30 0.1M
2025-01-14 248.60 248.60 245.00 246.80 0.1M
2025-01-13 249.00 249.20 244.80 247.60 0.1M
2025-01-10 255.50 257.50 249.90 250.90 0.1M
2025-01-09 253.90 256.70 252.20 254.70 0.1M
2025-01-08 254.10 255.60 253.10 255.10 0.1M
2025-01-07 248.50 254.50 246.80 254.00 0.1M
2025-01-06 250.80 251.70 247.80 250.60 0.1M
2025-01-03 247.00 252.60 247.00 250.70 0.1M
2025-01-02 243.00 247.20 242.20 247.20 0.1M