218,140$
-0,51%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd.
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 234,17 | 234,58 | 212,18 | 218,32 | -0,42% | 896.136,00 |
| 30.04.2024 | 221,18 | 221,18 | 215,19 | 219,25 | -1,10% | 675.269,00 |
| 29.04.2024 | 218,99 | 222,40 | 218,40 | 221,68 | 1,19% | 375.223,00 |
| 26.04.2024 | 218,46 | 219,79 | 215,76 | 219,08 | -0,24% | 176.625,00 |
| 25.04.2024 | 219,48 | 221,22 | 216,09 | 219,60 | -0,09% | 213.986,00 |
| 24.04.2024 | 219,35 | 220,54 | 217,23 | 219,80 | -0,17% | 291.757,00 |
| 23.04.2024 | 227,44 | 227,56 | 220,01 | 220,17 | -2,93% | 344.897,00 |
| 22.04.2024 | 226,90 | 227,96 | 225,61 | 226,82 | 0,93% | 194.099,00 |
| 19.04.2024 | 223,88 | 225,18 | 221,28 | 224,74 | 0,85% | 308.689,00 |
| 18.04.2024 | 218,53 | 223,48 | 217,77 | 222,84 | 2,98% | 494.549,00 |
| 17.04.2024 | 214,56 | 217,31 | 214,22 | 216,40 | 0,63% | 289.883,00 |
| 16.04.2024 | 214,36 | 216,61 | 213,40 | 215,04 | 0,68% | 252.317,00 |
| 15.04.2024 | 216,68 | 218,92 | 213,51 | 213,58 | -1,02% | 244.631,00 |
| 12.04.2024 | 217,27 | 218,88 | 214,56 | 215,78 | -0,86% | 291.344,00 |
| 11.04.2024 | 221,02 | 221,08 | 217,51 | 217,65 | -2,12% | 334.645,00 |
| 10.04.2024 | 220,49 | 224,38 | 220,49 | 222,37 | 0,87% | 411.029,00 |
| 09.04.2024 | 222,79 | 223,17 | 219,12 | 220,46 | -1,14% | 273.950,00 |
| 08.04.2024 | 223,75 | 224,46 | 221,30 | 223,01 | 0,05% | 268.215,00 |
| 05.04.2024 | 225,70 | 227,32 | 221,66 | 222,89 | -0,55% | 377.614,00 |
| 04.04.2024 | 230,23 | 230,71 | 223,48 | 224,12 | -2,43% | 418.940,00 |
| 03.04.2024 | 230,63 | 230,99 | 226,96 | 229,70 | -0,56% | 348.012,00 |
| 02.04.2024 | 236,04 | 236,99 | 230,86 | 230,99 | -1,69% | 259.031,00 |
| 01.04.2024 | 235,00 | 235,80 | 233,19 | 234,97 | -0,03% | 254.413,00 |
| 28.03.2024 | 236,35 | 237,99 | 235,03 | 235,03 | -0,44% | 204.446,00 |
| 27.03.2024 | 234,99 | 237,36 | 233,29 | 236,06 | 1,15% | 312.053,00 |
| 26.03.2024 | 231,12 | 234,31 | 230,69 | 233,37 | 0,60% | 344.896,00 |
| 25.03.2024 | 227,32 | 234,19 | 227,32 | 231,98 | 1,54% | 315.784,00 |
| 22.03.2024 | 231,36 | 231,91 | 228,12 | 228,47 | -1,36% | 261.201,00 |
| 21.03.2024 | 235,72 | 236,90 | 231,05 | 231,63 | -1,93% | 269.014,00 |
| 20.03.2024 | 233,83 | 236,72 | 233,83 | 236,19 | 0,38% | 217.771,00 |
| 19.03.2024 | 236,45 | 237,52 | 235,00 | 235,29 | -0,05% | 215.825,00 |
| 18.03.2024 | 236,38 | 238,35 | 235,26 | 235,40 | -0,84% | 227.648,00 |
| 15.03.2024 | 237,28 | 239,42 | 236,99 | 237,40 | -0,19% | 871.738,00 |
| 14.03.2024 | 236,04 | 238,06 | 234,16 | 237,84 | 0,48% | 239.777,00 |
| 13.03.2024 | 236,72 | 237,58 | 235,33 | 236,70 | 0,29% | 207.675,00 |
| 12.03.2024 | 235,49 | 237,15 | 233,71 | 236,02 | 0,39% | 253.411,00 |
| 11.03.2024 | 230,05 | 235,31 | 229,10 | 235,10 | 2,06% | 252.044,00 |
| 08.03.2024 | 227,42 | 232,15 | 227,05 | 230,35 | 0,93% | 290.485,00 |
| 07.03.2024 | 228,33 | 229,63 | 225,23 | 228,23 | 0,03% | 228.137,00 |
| 06.03.2024 | 224,69 | 229,21 | 223,46 | 228,16 | 2,08% | 310.213,00 |
| 05.03.2024 | 223,11 | 226,32 | 222,16 | 223,52 | 0,17% | 332.233,00 |
| 04.03.2024 | 223,54 | 226,63 | 222,29 | 223,13 | -0,10% | 202.386,00 |
| 01.03.2024 | 225,48 | 225,48 | 222,32 | 223,35 | -0,65% | 233.046,00 |
| 29.02.2024 | 228,54 | 228,54 | 221,64 | 224,82 | -1,87% | 378.868,00 |
| 28.02.2024 | 226,55 | 229,32 | 226,22 | 229,10 | 1,29% | 162.837,00 |
| 27.02.2024 | 224,50 | 226,45 | 223,93 | 226,19 | 0,42% | 187.204,00 |
| 26.02.2024 | 226,15 | 228,09 | 224,45 | 225,25 | -0,53% | 196.561,00 |
| 23.02.2024 | 225,66 | 227,36 | 224,90 | 226,45 | 0,91% | 259.216,00 |
| 22.02.2024 | 223,02 | 226,57 | 221,95 | 224,41 | 1,29% | 291.212,00 |
| 21.02.2024 | 222,71 | 224,00 | 219,95 | 221,55 | -0,53% | 344.666,00 |
| 20.02.2024 | 224,11 | 227,56 | 222,59 | 222,72 | -1,78% | 372.610,00 |
| 16.02.2024 | 229,40 | 230,00 | 226,71 | 226,76 | -0,81% | 356.587,00 |
| 15.02.2024 | 228,49 | 230,21 | 226,30 | 228,61 | 0,19% | 495.805,00 |
| 14.02.2024 | 228,13 | 229,09 | 226,70 | 228,18 | 0,14% | 329.114,00 |
| 13.02.2024 | 227,75 | 231,38 | 225,63 | 227,87 | 0,72% | 573.674,00 |
| 12.02.2024 | 226,27 | 228,50 | 224,80 | 226,24 | 0,13% | 443.002,00 |
| 09.02.2024 | 224,40 | 226,83 | 222,69 | 225,94 | -0,25% | 674.934,00 |
| 08.02.2024 | 233,83 | 234,32 | 223,77 | 226,51 | -3,43% | 633.597,00 |
| 07.02.2024 | 229,25 | 235,14 | 227,50 | 234,55 | 3,02% | 380.049,00 |
| 06.02.2024 | 227,51 | 229,09 | 225,16 | 227,67 | 0,04% | 439.706,00 |
| 05.02.2024 | 227,37 | 229,77 | 226,21 | 227,59 | 0,59% | 476.850,00 |
| 02.02.2024 | 225,00 | 226,58 | 222,30 | 226,25 | 1,38% | 464.082,00 |
| 01.02.2024 | 228,24 | 228,24 | 221,52 | 223,18 | -2,47% | 803.558,00 |
| 31.01.2024 | 226,01 | 233,85 | 220,50 | 228,83 | 6,40% | 1.477.692,00 |
| 30.01.2024 | 214,76 | 216,73 | 214,23 | 215,06 | 0,24% | 609.861,00 |
| 29.01.2024 | 212,55 | 215,05 | 211,67 | 214,54 | 0,58% | 537.988,00 |
| 26.01.2024 | 209,73 | 213,36 | 209,02 | 213,31 | 1,78% | 404.220,00 |
| 25.01.2024 | 209,67 | 210,25 | 205,62 | 209,57 | 0,12% | 391.404,00 |
| 24.01.2024 | 209,74 | 210,82 | 208,53 | 209,32 | 0,59% | 303.351,00 |
| 23.01.2024 | 208,77 | 210,33 | 207,19 | 208,09 | -0,47% | 362.051,00 |
| 22.01.2024 | 209,51 | 210,94 | 208,91 | 209,08 | -0,40% | 327.396,00 |
| 19.01.2024 | 210,87 | 214,04 | 208,22 | 209,91 | 0,08% | 293.578,00 |
| 18.01.2024 | 204,60 | 209,92 | 203,35 | 209,74 | 2,01% | 351.236,00 |
| 17.01.2024 | 209,05 | 212,22 | 204,63 | 205,61 | -1,72% | 384.368,00 |
| 16.01.2024 | 205,08 | 210,15 | 204,70 | 209,20 | 2,06% | 474.566,00 |
| 12.01.2024 | 204,68 | 207,07 | 204,65 | 204,98 | 0,40% | 303.029,00 |
| 11.01.2024 | 201,31 | 204,44 | 199,73 | 204,16 | 1,75% | 221.236,00 |
| 10.01.2024 | 200,17 | 201,49 | 198,23 | 200,65 | -0,26% | 229.616,00 |
| 09.01.2024 | 202,61 | 202,61 | 197,49 | 201,17 | -0,77% | 271.543,00 |
| 08.01.2024 | 202,36 | 203,04 | 199,92 | 202,73 | 0,72% | 261.023,00 |
| 05.01.2024 | 203,82 | 205,08 | 200,62 | 201,28 | -0,40% | 333.898,00 |
| 04.01.2024 | 203,64 | 206,10 | 202,09 | 202,09 | -0,17% | 283.500,00 |
| 03.01.2024 | 200,71 | 202,60 | 197,99 | 202,44 | 1,15% | 374.273,00 |
| 02.01.2024 | 196,95 | 200,31 | 196,95 | 200,14 | 2,11% | 433.579,00 |
| 29.12.2023 | 194,50 | 196,61 | 193,25 | 196,00 | 0,64% | 345.619,00 |
| 28.12.2023 | 193,00 | 195,08 | 192,56 | 194,75 | 0,74% | 308.083,00 |
| 27.12.2023 | 191,87 | 193,91 | 191,61 | 193,31 | 0,33% | 261.988,00 |
| 26.12.2023 | 194,93 | 195,55 | 191,71 | 192,67 | -0,94% | 444.592,00 |
| 22.12.2023 | 194,77 | 196,55 | 193,77 | 194,49 | -0,03% | 442.513,00 |
| 21.12.2023 | 192,18 | 196,22 | 190,89 | 194,54 | 0,95% | 474.502,00 |
| 20.12.2023 | 199,22 | 199,22 | 192,63 | 192,71 | -3,61% | 1.030.615,00 |
| 19.12.2023 | 198,12 | 200,58 | 197,50 | 199,92 | 0,72% | 484.878,00 |
| 18.12.2023 | 198,14 | 199,58 | 195,46 | 198,49 | 1,21% | 446.663,00 |
| 15.12.2023 | 194,56 | 196,25 | 192,22 | 196,11 | 0,57% | 1.485.993,00 |
| 14.12.2023 | 197,25 | 197,25 | 188,24 | 195,00 | -3,21% | 1.217.313,00 |
| 13.12.2023 | 207,31 | 209,72 | 200,22 | 201,47 | -3,20% | 530.159,00 |
| 12.12.2023 | 203,14 | 209,38 | 202,20 | 208,13 | 2,53% | 412.884,00 |
| 11.12.2023 | 200,42 | 205,95 | 200,42 | 202,99 | 1,16% | 416.335,00 |
| 08.12.2023 | 199,94 | 201,17 | 197,40 | 200,67 | 0,52% | 347.007,00 |
| 07.12.2023 | 203,32 | 203,49 | 196,41 | 199,63 | -1,59% | 423.925,00 |