Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 122,37 | 123,66 | 120,44 | 122,13 | -2,23% | - |
| 25.02.2021 | 125,59 | 125,59 | 124,69 | 124,92 | -1,97% | - |
| 24.02.2021 | 125,72 | 127,89 | 125,43 | 127,44 | 2,21% | - |
| 23.02.2021 | 123,69 | 125,16 | 122,07 | 124,68 | 0,20% | - |
| 22.02.2021 | 126,31 | 126,45 | 123,61 | 124,43 | 0,78% | - |
| 19.02.2021 | 121,93 | 124,37 | 121,32 | 123,47 | 2,29% | - |
| 18.02.2021 | 118,46 | 122,21 | 118,42 | 120,70 | 1,99% | - |
| 17.02.2021 | 117,78 | 118,39 | 117,78 | 118,35 | 2,77% | - |
| 16.02.2021 | 113,46 | 115,61 | 112,63 | 115,17 | 2,00% | - |
| 12.02.2021 | 112,92 | 114,18 | 111,75 | 112,91 | 0,00% | - |
| 11.02.2021 | 114,20 | 114,56 | 110,79 | 112,91 | 0,99% | - |
| 10.02.2021 | 110,93 | 113,17 | 110,27 | 111,80 | -1,64% | - |
| 09.02.2021 | 115,32 | 116,51 | 112,89 | 113,66 | 1,44% | - |
| 08.02.2021 | 109,86 | 112,60 | 109,51 | 112,05 | 2,19% | - |
| 05.02.2021 | 111,02 | 111,87 | 109,19 | 109,65 | -2,82% | - |
| 04.02.2021 | 113,11 | 113,11 | 112,49 | 112,83 | 5,89% | - |
| 03.02.2021 | 105,28 | 107,31 | 104,33 | 106,56 | 1,93% | - |
| 02.02.2021 | 105,81 | 106,86 | 103,65 | 104,54 | -0,25% | - |
| 01.02.2021 | 105,48 | 105,69 | 103,90 | 104,81 | -0,80% | - |
| 29.01.2021 | 105,71 | 106,48 | 103,80 | 105,66 | -5,14% | - |
| 28.01.2021 | 109,22 | 113,62 | 107,61 | 111,38 | 4,45% | - |
| 27.01.2021 | 106,57 | 108,09 | 105,71 | 106,63 | -1,19% | - |
| 26.01.2021 | 109,76 | 109,89 | 107,19 | 107,92 | -1,92% | - |
| 25.01.2021 | 109,35 | 110,43 | 106,97 | 110,03 | -0,25% | - |
| 22.01.2021 | 107,76 | 110,83 | 107,44 | 110,31 | -0,08% | - |
| 21.01.2021 | 113,85 | 113,87 | 110,40 | 110,40 | -1,46% | - |
| 20.01.2021 | 114,07 | 114,96 | 111,82 | 112,04 | -0,74% | - |
| 19.01.2021 | 110,99 | 113,81 | 110,84 | 112,88 | 1,19% | - |
| 15.01.2021 | 111,76 | 112,88 | 0,00 | 111,55 | -2,69% | - |
| 14.01.2021 | 115,22 | 115,73 | 113,42 | 114,64 | 0,74% | - |
| 13.01.2021 | 114,84 | 116,07 | 113,37 | 113,80 | -2,13% | - |
| 12.01.2021 | 116,47 | 118,60 | 115,82 | 116,27 | 1,11% | - |
| 11.01.2021 | 115,96 | 116,86 | 114,08 | 115,00 | -0,53% | - |
| 08.01.2021 | 115,85 | 116,50 | 113,45 | 115,61 | -1,84% | - |
| 07.01.2021 | 117,41 | 117,78 | 117,41 | 117,77 | -0,64% | - |
| 06.01.2021 | 118,30 | 120,43 | 117,65 | 118,53 | 5,27% | - |
| 05.01.2021 | 113,24 | 114,30 | 111,44 | 112,60 | 0,74% | - |
| 04.01.2021 | 114,02 | 114,02 | 110,76 | 111,77 | -3,53% | - |
| 31.12.2020 | 115,21 | 116,83 | 115,01 | 115,86 | 0,30% | - |
| 30.12.2020 | 116,95 | 117,41 | 114,86 | 115,52 | 0,22% | - |
| 29.12.2020 | 115,24 | 115,26 | 115,24 | 115,26 | -0,13% | - |
| 28.12.2020 | 117,27 | 117,55 | 113,12 | 115,41 | 1,58% | - |
| 24.12.2020 | 112,20 | 115,40 | 112,04 | 113,62 | -0,80% | - |
| 23.12.2020 | 113,84 | 115,25 | 113,37 | 114,54 | 2,75% | - |
| 22.12.2020 | 113,91 | 113,99 | 110,17 | 111,48 | -1,24% | - |
| 21.12.2020 | 109,98 | 113,39 | 109,88 | 112,88 | -1,33% | - |
| 18.12.2020 | 117,10 | 117,26 | 113,40 | 114,40 | -2,96% | - |
| 17.12.2020 | 118,36 | 118,99 | 116,78 | 117,89 | -2,23% | - |
| 16.12.2020 | 118,93 | 134,33 | 118,50 | 120,58 | 3,84% | - |
| 15.12.2020 | 120,30 | 120,94 | 103,60 | 116,13 | -1,32% | - |
| 14.12.2020 | 117,83 | 121,61 | 107,71 | 117,68 | -0,73% | - |
| 11.12.2020 | 118,91 | 124,51 | 108,41 | 118,54 | -2,94% | - |
| 10.12.2020 | 121,55 | 122,41 | 121,55 | 122,12 | -0,70% | - |
| 09.12.2020 | 120,27 | 122,98 | 120,27 | 122,98 | 0,13% | - |
| 08.12.2020 | 119,84 | 125,48 | 116,10 | 122,83 | 2,09% | - |
| 07.12.2020 | 120,87 | 130,65 | 117,44 | 120,32 | -2,76% | - |
| 04.12.2020 | 123,47 | 130,62 | 110,58 | 123,73 | 2,50% | - |
| 03.12.2020 | 119,87 | 130,20 | 108,35 | 120,71 | 0,01% | - |
| 02.12.2020 | 121,47 | 123,47 | 120,03 | 120,70 | -0,51% | - |
| 01.12.2020 | 119,23 | 121,63 | 118,88 | 121,32 | -6,76% | - |
| 30.11.2020 | 117,92 | 150,16 | 115,03 | 130,11 | 7,54% | - |
| 27.11.2020 | 120,41 | 122,40 | 119,24 | 120,99 | 1,25% | - |
| 25.11.2020 | 120,74 | 122,76 | 119,46 | 119,50 | -4,28% | - |
| 24.11.2020 | 123,07 | 126,92 | 122,18 | 124,84 | 3,99% | - |
| 23.11.2020 | 116,30 | 120,39 | 116,30 | 120,06 | 4,72% | - |
| 20.11.2020 | 114,82 | 115,74 | 114,30 | 114,64 | -2,01% | - |
| 19.11.2020 | 115,17 | 117,84 | 114,17 | 116,99 | -0,98% | - |
| 18.11.2020 | 119,96 | 121,54 | 117,35 | 118,15 | 1,64% | - |
| 17.11.2020 | 114,54 | 118,71 | 114,26 | 116,24 | 0,34% | - |
| 16.11.2020 | 115,85 | 116,91 | 115,10 | 115,85 | 1,31% | - |
| 13.11.2020 | 112,20 | 115,07 | 111,53 | 114,35 | 2,87% | - |
| 12.11.2020 | 109,70 | 112,25 | 108,51 | 111,17 | -2,26% | - |
| 11.11.2020 | 112,46 | 116,68 | 110,83 | 113,73 | -3,69% | - |
| 10.11.2020 | 124,54 | 124,70 | 116,08 | 118,09 | -6,79% | - |
| 09.11.2020 | 125,91 | 129,52 | 122,19 | 126,69 | 18,73% | - |
| 06.11.2020 | 109,43 | 109,43 | 105,74 | 106,70 | 0,50% | - |
| 05.11.2020 | 103,53 | 106,80 | 103,53 | 106,17 | 4,24% | - |
| 04.11.2020 | 101,30 | 104,97 | 101,09 | 101,85 | -1,66% | - |
| 03.11.2020 | 103,57 | 103,57 | 103,57 | 103,57 | 0,93% | - |
| 02.11.2020 | 0,00 | 104,41 | 0,00 | 102,62 | 2,10% | - |
| 30.10.2020 | 100,02 | 100,91 | 98,22 | 100,51 | 0,62% | - |
| 29.10.2020 | 94,18 | 100,17 | 93,91 | 99,89 | 4,89% | - |
| 28.10.2020 | 97,75 | 97,86 | 94,93 | 95,24 | -5,47% | - |
| 27.10.2020 | 103,07 | 103,36 | 98,47 | 100,75 | -3,04% | - |
| 26.10.2020 | 105,58 | 105,95 | 103,47 | 103,91 | -3,91% | - |
| 23.10.2020 | 108,64 | 109,46 | 106,85 | 108,13 | 0,13% | - |
| 22.10.2020 | 106,02 | 109,35 | 105,33 | 107,99 | 5,04% | - |
| 21.10.2020 | 104,28 | 105,93 | 102,81 | 102,81 | -0,76% | - |
| 20.10.2020 | 106,63 | 107,09 | 103,60 | 103,60 | 0,48% | - |
| 19.10.2020 | 105,91 | 107,13 | 0,00 | 103,10 | 0,49% | - |
| 16.10.2020 | 103,04 | 104,94 | 102,38 | 102,60 | 0,90% | - |
| 15.10.2020 | 101,77 | 104,18 | 101,68 | 101,68 | -1,17% | - |
| 14.10.2020 | 104,08 | 104,87 | 102,31 | 102,88 | -0,87% | - |
| 13.10.2020 | 103,98 | 103,98 | 103,78 | 103,78 | -3,55% | - |
| 12.10.2020 | 107,39 | 108,67 | 106,72 | 107,59 | 1,74% | - |
| 09.10.2020 | 105,52 | 106,51 | 103,72 | 105,75 | 1,46% | - |
| 08.10.2020 | 103,48 | 105,06 | 102,66 | 104,23 | 2,66% | - |
| 07.10.2020 | 102,30 | 103,03 | 100,49 | 101,53 | 1,28% | - |
| 06.10.2020 | 101,75 | 103,59 | 99,29 | 100,24 | 0,14% | - |
| 05.10.2020 | 0,00 | 102,64 | 0,00 | 100,10 | 0,59% | - |