Echtzeit-Aktienkurs RENAISSANCERE HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur RENAISSANCERE HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,20 | 25,20 | 25,20 | 25,20 | 0,16% | - |
| 25.02.2021 | 25,27 | 26,44 | 23,79 | 25,16 | -3,53% | - |
| 24.02.2021 | 26,08 | 26,08 | 26,08 | 26,08 | 2,48% | - |
| 23.02.2021 | 25,48 | 26,07 | 24,11 | 25,45 | -1,95% | - |
| 22.02.2021 | 25,95 | 25,95 | 25,95 | 25,95 | -0,48% | - |
| 19.02.2021 | 26,11 | 26,80 | 24,84 | 26,08 | -0,13% | - |
| 18.02.2021 | 25,40 | 26,80 | 24,86 | 26,11 | 2,43% | - |
| 17.02.2021 | 26,68 | 26,68 | 24,80 | 25,49 | -2,04% | - |
| 16.02.2021 | 24,74 | 26,69 | 24,74 | 26,02 | 0,00% | - |
| 12.02.2021 | 25,37 | 26,69 | 24,80 | 26,02 | -0,02% | - |
| 11.02.2021 | 25,40 | 26,72 | 25,32 | 26,03 | -0,23% | - |
| 10.02.2021 | 25,47 | 26,82 | 24,76 | 26,09 | 0,27% | - |
| 09.02.2021 | 25,41 | 26,72 | 24,84 | 26,02 | 2,38% | - |
| 08.02.2021 | 26,05 | 26,07 | 24,77 | 25,41 | -2,44% | - |
| 05.02.2021 | 25,66 | 26,85 | 25,34 | 26,05 | 1,82% | - |
| 04.02.2021 | 25,54 | 26,13 | 24,96 | 25,58 | 0,18% | - |
| 03.02.2021 | 25,59 | 26,17 | 24,90 | 25,54 | -0,08% | - |
| 02.02.2021 | 25,59 | 26,18 | 25,45 | 25,56 | 0,79% | - |
| 01.02.2021 | 25,47 | 26,13 | 24,75 | 25,36 | -0,24% | - |
| 29.01.2021 | 25,41 | 25,99 | 24,09 | 25,42 | 0,24% | - |
| 28.01.2021 | 25,42 | 26,76 | 24,03 | 25,36 | -2,41% | - |
| 27.01.2021 | 25,39 | 26,03 | 24,74 | 25,98 | 2,20% | - |
| 26.01.2021 | 25,65 | 26,71 | 24,81 | 25,42 | 0,02% | - |
| 25.01.2021 | 24,75 | 26,13 | 24,75 | 25,42 | -0,26% | - |
| 22.01.2021 | 24,88 | 26,18 | 24,86 | 25,48 | 0,37% | - |
| 21.01.2021 | 25,40 | 26,19 | 24,85 | 25,39 | -0,92% | - |
| 20.01.2021 | 25,62 | 26,81 | 24,86 | 25,62 | 0,79% | - |
| 19.01.2021 | 25,49 | 26,10 | 24,82 | 25,42 | 0,00% | - |
| 15.01.2021 | 25,53 | 26,06 | 24,76 | 25,42 | 0,14% | - |
| 14.01.2021 | 25,32 | 25,93 | 24,73 | 25,39 | 0,22% | - |
| 13.01.2021 | 25,36 | 25,96 | 24,67 | 25,33 | 0,10% | - |
| 12.01.2021 | 25,23 | 26,76 | 24,61 | 25,31 | 2,49% | - |
| 11.01.2021 | 24,72 | 25,39 | 24,65 | 24,69 | -2,45% | - |
| 08.01.2021 | 25,30 | 25,94 | 24,72 | 25,31 | 0,26% | - |
| 07.01.2021 | 25,86 | 25,91 | 25,24 | 25,25 | -0,18% | - |
| 06.01.2021 | 25,38 | 25,92 | 0,00 | 25,29 | -0,22% | - |
| 05.01.2021 | 25,39 | 26,06 | 24,76 | 25,35 | 0,18% | - |
| 04.01.2021 | 25,32 | 26,04 | 25,30 | 25,30 | -0,30% | - |
| 31.12.2020 | 25,35 | 26,12 | 24,79 | 25,38 | -0,08% | - |
| 30.12.2020 | 24,08 | 26,01 | 24,08 | 25,40 | 0,24% | - |
| 29.12.2020 | 24,79 | 26,02 | 24,73 | 25,34 | 2,38% | - |
| 28.12.2020 | 24,75 | 24,75 | 24,75 | 24,75 | -7,81% | - |
| 24.12.2020 | 25,41 | 26,84 | 24,82 | 26,84 | 5,61% | - |
| 23.12.2020 | 24,66 | 25,42 | 24,66 | 25,42 | 0,26% | - |
| 22.12.2020 | 25,48 | 25,99 | 24,79 | 25,35 | -0,31% | - |
| 21.12.2020 | 24,17 | 25,48 | 24,17 | 25,43 | -0,10% | - |
| 18.12.2020 | 25,49 | 26,08 | 25,23 | 25,46 | 0,34% | - |
| 17.12.2020 | 25,36 | 25,44 | 25,21 | 25,37 | -0,10% | - |
| 16.12.2020 | 25,35 | 25,99 | 25,20 | 25,40 | 0,06% | - |
| 15.12.2020 | 25,24 | 26,01 | 25,00 | 25,38 | 0,06% | - |
| 14.12.2020 | 25,36 | 25,37 | 25,18 | 25,37 | 0,61% | - |
| 11.12.2020 | 25,19 | 25,94 | 25,19 | 25,21 | -0,53% | - |
| 10.12.2020 | 25,36 | 25,92 | 25,22 | 25,35 | 0,12% | - |
| 09.12.2020 | 25,29 | 25,95 | 25,17 | 25,32 | -2,73% | - |
| 08.12.2020 | 26,03 | 26,03 | 26,03 | 26,03 | 4,94% | - |
| 07.12.2020 | 25,36 | 25,46 | 24,80 | 24,80 | -2,29% | - |
| 04.12.2020 | 25,43 | 25,49 | 24,80 | 25,38 | -0,02% | - |
| 03.12.2020 | 24,72 | 25,46 | 24,72 | 25,39 | -0,02% | - |
| 02.12.2020 | 25,33 | 25,46 | 24,73 | 25,39 | -0,16% | - |
| 01.12.2020 | 25,34 | 25,44 | 24,81 | 25,43 | 0,06% | - |
| 30.11.2020 | 24,07 | 25,46 | 24,07 | 25,42 | 0,53% | - |
| 27.11.2020 | 25,87 | 25,92 | 24,65 | 25,28 | -1,11% | - |
| 25.11.2020 | 24,72 | 26,19 | 24,72 | 25,57 | -0,64% | - |
| 24.11.2020 | 25,74 | 25,74 | 25,70 | 25,73 | 0,02% | - |
| 23.11.2020 | 25,04 | 25,74 | 25,04 | 25,73 | 0,02% | - |
| 20.11.2020 | 25,71 | 25,73 | 25,10 | 25,72 | 0,06% | - |
| 19.11.2020 | 24,97 | 26,34 | 24,97 | 25,71 | 0,41% | - |
| 18.11.2020 | 25,69 | 25,70 | 24,92 | 25,60 | -0,06% | - |
| 17.11.2020 | 25,60 | 25,67 | 24,92 | 25,62 | 3,02% | - |
| 16.11.2020 | 25,62 | 25,62 | 24,87 | 24,87 | -2,74% | - |
| 13.11.2020 | 25,52 | 25,61 | 25,50 | 25,57 | 0,29% | - |
| 12.11.2020 | 24,89 | 25,59 | 24,89 | 25,49 | -0,10% | - |
| 11.11.2020 | 25,37 | 25,60 | 24,16 | 25,52 | -0,31% | - |
| 10.11.2020 | 25,41 | 26,25 | 24,76 | 25,60 | 0,12% | - |
| 09.11.2020 | 25,67 | 25,67 | 24,90 | 25,57 | 0,59% | - |
| 06.11.2020 | 25,43 | 26,21 | 24,78 | 25,42 | -0,16% | - |
| 05.11.2020 | 25,46 | 25,63 | 24,19 | 25,46 | -0,24% | - |
| 04.11.2020 | 25,46 | 26,13 | 24,05 | 25,52 | 0,91% | - |
| 03.11.2020 | 25,92 | 25,94 | 24,73 | 25,29 | -0,41% | - |
| 02.11.2020 | 25,33 | 25,39 | 24,69 | 25,39 | 0,59% | - |
| 30.10.2020 | 25,33 | 25,95 | 24,63 | 25,24 | -0,28% | - |
| 29.10.2020 | 24,77 | 25,94 | 24,74 | 25,31 | 0,14% | - |
| 28.10.2020 | 25,39 | 25,98 | 24,76 | 25,28 | -0,55% | - |
| 27.10.2020 | 24,80 | 25,44 | 24,75 | 25,42 | 2,65% | - |
| 26.10.2020 | 24,82 | 25,49 | 24,76 | 24,76 | -2,35% | - |
| 23.10.2020 | 24,81 | 25,52 | 24,76 | 25,36 | -2,42% | - |
| 22.10.2020 | 25,32 | 25,99 | 24,73 | 25,99 | 0,10% | - |
| 21.10.2020 | 25,90 | 25,96 | 24,68 | 25,96 | 2,61% | - |
| 20.10.2020 | 24,72 | 25,90 | 24,66 | 25,30 | -0,02% | - |
| 19.10.2020 | 25,31 | 25,94 | 24,69 | 25,31 | 2,47% | - |
| 16.10.2020 | 25,31 | 25,33 | 24,67 | 24,70 | -4,65% | - |
| 15.10.2020 | 24,65 | 25,90 | 24,63 | 25,90 | 2,51% | - |
| 14.10.2020 | 25,27 | 25,30 | 25,25 | 25,27 | 0,08% | - |
| 13.10.2020 | 25,26 | 25,96 | 24,62 | 25,25 | 0,20% | - |
| 12.10.2020 | 25,35 | 25,42 | 24,70 | 25,20 | -0,57% | - |
| 09.10.2020 | 24,19 | 25,37 | 24,19 | 25,34 | -0,43% | - |
| 08.10.2020 | 25,57 | 25,61 | 24,88 | 25,45 | -0,24% | - |
| 07.10.2020 | 25,55 | 25,56 | 24,84 | 25,51 | 0,20% | - |
| 06.10.2020 | 25,43 | 25,60 | 24,83 | 25,46 | 2,70% | - |
| 05.10.2020 | 25,47 | 25,50 | 0,00 | 24,79 | -2,46% | - |