Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 165,22 | 167,98 | 165,05 | 166,75 | 1,09% | - |
| 25.02.2021 | 164,84 | 166,16 | 163,90 | 164,96 | -0,10% | - |
| 24.02.2021 | 166,70 | 167,19 | 164,15 | 165,12 | 1,70% | - |
| 23.02.2021 | 160,09 | 163,15 | 159,47 | 162,36 | 2,20% | - |
| 22.02.2021 | 158,91 | 160,22 | 158,33 | 158,86 | 0,21% | - |
| 19.02.2021 | 157,77 | 160,36 | 156,33 | 158,52 | -0,42% | - |
| 18.02.2021 | 160,44 | 161,86 | 158,62 | 159,19 | -0,89% | - |
| 17.02.2021 | 159,11 | 161,91 | 159,11 | 160,61 | 2,06% | - |
| 16.02.2021 | 158,78 | 159,74 | 156,83 | 157,37 | -1,18% | - |
| 12.02.2021 | 162,82 | 162,88 | 158,41 | 159,25 | -2,12% | - |
| 11.02.2021 | 161,72 | 162,98 | 160,63 | 162,70 | 2,39% | - |
| 10.02.2021 | 159,95 | 161,58 | 0,00 | 158,90 | -0,32% | - |
| 09.02.2021 | 159,58 | 160,79 | 158,63 | 159,41 | -0,99% | - |
| 08.02.2021 | 160,99 | 161,59 | 159,98 | 161,01 | 1,03% | - |
| 05.02.2021 | 160,21 | 160,98 | 158,14 | 159,36 | 0,63% | - |
| 04.02.2021 | 158,41 | 160,02 | 156,93 | 158,36 | 1,90% | - |
| 03.02.2021 | 155,83 | 156,00 | 154,05 | 155,40 | -0,10% | - |
| 02.02.2021 | 154,84 | 157,63 | 154,09 | 155,56 | 1,70% | - |
| 01.02.2021 | 151,72 | 153,55 | 150,69 | 152,96 | 1,70% | - |
| 29.01.2021 | 146,30 | 151,04 | 145,97 | 150,40 | 1,44% | - |
| 28.01.2021 | 148,26 | 148,26 | 148,26 | 148,26 | -1,68% | - |
| 27.01.2021 | 149,81 | 156,02 | 148,60 | 150,79 | -2,50% | - |
| 26.01.2021 | 153,85 | 155,72 | 152,56 | 154,65 | -0,01% | - |
| 25.01.2021 | 154,81 | 156,94 | 153,59 | 154,67 | -0,28% | - |
| 22.01.2021 | 155,27 | 155,98 | 154,35 | 155,11 | -2,29% | - |
| 21.01.2021 | 164,27 | 164,58 | 158,45 | 158,75 | -1,94% | - |
| 20.01.2021 | 159,72 | 162,27 | 158,94 | 161,88 | 1,52% | - |
| 19.01.2021 | 158,92 | 160,38 | 157,73 | 159,46 | -0,18% | - |
| 15.01.2021 | 161,63 | 162,08 | 159,25 | 159,75 | -2,96% | - |
| 14.01.2021 | 165,72 | 165,85 | 163,93 | 164,63 | -1,53% | - |
| 13.01.2021 | 165,88 | 168,89 | 165,02 | 167,19 | -0,43% | - |
| 12.01.2021 | 169,16 | 169,95 | 167,63 | 167,91 | 0,48% | - |
| 11.01.2021 | 166,14 | 167,66 | 164,56 | 167,10 | 0,71% | - |
| 08.01.2021 | 167,24 | 168,05 | 164,05 | 165,93 | -0,27% | - |
| 07.01.2021 | 166,63 | 167,72 | 164,77 | 166,37 | -1,01% | - |
| 06.01.2021 | 163,94 | 169,41 | 163,13 | 168,07 | 6,15% | - |
| 05.01.2021 | 161,71 | 161,86 | 157,93 | 158,33 | -1,73% | - |
| 04.01.2021 | 164,49 | 164,49 | 160,17 | 161,13 | -2,82% | - |
| 31.12.2020 | 164,26 | 166,63 | 164,05 | 165,80 | 0,77% | - |
| 30.12.2020 | 163,80 | 164,77 | 162,44 | 164,54 | 1,27% | - |
| 29.12.2020 | 162,56 | 163,49 | 161,01 | 162,47 | -0,88% | - |
| 28.12.2020 | 163,02 | 166,05 | 161,88 | 163,91 | 1,80% | - |
| 24.12.2020 | 160,85 | 164,02 | 156,61 | 161,02 | 0,02% | - |
| 23.12.2020 | 162,12 | 162,73 | 160,35 | 160,98 | 0,08% | - |
| 22.12.2020 | 160,12 | 161,93 | 159,20 | 160,85 | -0,37% | - |
| 21.12.2020 | 161,16 | 162,41 | 160,30 | 161,45 | -2,69% | - |
| 18.12.2020 | 168,42 | 168,61 | 163,58 | 165,92 | -0,73% | - |
| 17.12.2020 | 166,79 | 167,64 | 165,85 | 167,14 | 0,67% | - |
| 16.12.2020 | 165,98 | 166,21 | 158,61 | 166,02 | -0,48% | - |
| 15.12.2020 | 164,26 | 167,54 | 163,29 | 166,83 | 8,09% | - |
| 14.12.2020 | 165,09 | 165,09 | 140,03 | 154,35 | -7,61% | - |
| 11.12.2020 | 167,07 | 167,07 | 167,07 | 167,07 | 1,45% | - |
| 10.12.2020 | 163,83 | 165,76 | 162,73 | 164,69 | 0,44% | - |
| 09.12.2020 | 161,71 | 165,20 | 159,05 | 163,97 | 1,57% | - |
| 08.12.2020 | 163,45 | 165,00 | 159,82 | 161,43 | -1,11% | - |
| 07.12.2020 | 163,25 | 163,25 | 162,88 | 163,24 | -0,56% | - |
| 04.12.2020 | 167,02 | 167,80 | 162,33 | 164,16 | -0,85% | - |
| 03.12.2020 | 165,75 | 165,80 | 165,50 | 165,57 | -1,29% | - |
| 02.12.2020 | 168,45 | 171,84 | 165,55 | 167,74 | 0,25% | - |
| 01.12.2020 | 167,14 | 171,10 | 166,33 | 167,32 | 1,32% | - |
| 30.11.2020 | 168,84 | 169,98 | 164,49 | 165,13 | -3,48% | - |
| 27.11.2020 | 170,02 | 172,01 | 169,65 | 171,08 | -0,84% | - |
| 25.11.2020 | 170,99 | 175,06 | 170,98 | 172,52 | -1,56% | - |
| 24.11.2020 | 177,37 | 177,46 | 173,60 | 175,26 | 1,53% | - |
| 23.11.2020 | 174,27 | 175,55 | 171,64 | 172,62 | 0,17% | - |
| 20.11.2020 | 173,94 | 174,30 | 171,58 | 172,32 | -2,84% | - |
| 19.11.2020 | 177,69 | 180,28 | 173,55 | 177,35 | -1,43% | - |
| 18.11.2020 | 185,22 | 185,32 | 179,59 | 179,91 | -1,67% | - |
| 17.11.2020 | 183,95 | 186,38 | 182,50 | 182,97 | -1,01% | - |
| 16.11.2020 | 181,52 | 185,13 | 180,77 | 184,84 | 3,72% | - |
| 13.11.2020 | 178,21 | 178,21 | 178,20 | 178,21 | 2,57% | - |
| 12.11.2020 | 174,83 | 176,44 | 171,76 | 173,74 | -2,37% | - |
| 11.11.2020 | 178,04 | 179,34 | 176,20 | 177,95 | -1,49% | - |
| 10.11.2020 | 171,68 | 182,85 | 170,46 | 180,63 | 5,92% | - |
| 09.11.2020 | 173,75 | 174,97 | 169,68 | 170,54 | 2,14% | - |
| 06.11.2020 | 169,28 | 169,28 | 165,86 | 166,96 | 0,44% | - |
| 05.11.2020 | 164,32 | 169,19 | 164,16 | 166,23 | 0,70% | - |
| 04.11.2020 | 168,49 | 169,59 | 164,69 | 165,08 | -0,41% | - |
| 03.11.2020 | 169,24 | 170,76 | 165,23 | 165,76 | 1,09% | - |
| 02.11.2020 | 165,13 | 165,96 | 161,81 | 163,98 | 1,31% | - |
| 30.10.2020 | 162,18 | 162,18 | 161,85 | 161,85 | -3,06% | - |
| 29.10.2020 | 163,93 | 169,23 | 163,63 | 166,96 | 1,80% | - |
| 28.10.2020 | 170,67 | 173,32 | 163,89 | 164,01 | -5,28% | - |
| 27.10.2020 | 0,00 | 175,82 | 0,00 | 173,16 | -0,95% | - |
| 26.10.2020 | 176,72 | 176,72 | 173,88 | 174,82 | -1,45% | - |
| 23.10.2020 | 178,63 | 178,99 | 176,15 | 177,40 | -0,79% | - |
| 22.10.2020 | 176,55 | 179,98 | 175,65 | 178,80 | 1,91% | - |
| 21.10.2020 | 172,51 | 177,91 | 172,16 | 175,46 | 3,41% | - |
| 20.10.2020 | 172,15 | 174,13 | 169,68 | 169,68 | -0,15% | - |
| 19.10.2020 | 173,30 | 173,72 | 168,99 | 169,93 | -1,46% | - |
| 16.10.2020 | 173,05 | 174,45 | 169,02 | 172,44 | -0,90% | - |
| 15.10.2020 | 173,12 | 174,76 | 172,52 | 174,00 | -0,48% | - |
| 14.10.2020 | 176,89 | 177,19 | 174,12 | 174,84 | -0,39% | - |
| 13.10.2020 | 177,49 | 177,49 | 173,97 | 175,52 | -0,95% | - |
| 12.10.2020 | 173,81 | 178,35 | 173,38 | 177,21 | 2,09% | - |
| 09.10.2020 | 174,62 | 175,41 | 172,12 | 173,58 | 0,40% | - |
| 08.10.2020 | 172,95 | 174,50 | 170,72 | 172,88 | 1,78% | - |
| 07.10.2020 | 169,22 | 170,88 | 166,32 | 169,86 | -0,47% | - |
| 06.10.2020 | 173,78 | 174,59 | 169,18 | 170,65 | -3,61% | - |
| 05.10.2020 | 173,54 | 177,05 | 173,54 | 177,05 | 3,85% | - |