191,080$
0,55%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 189,70 | 191,19 | 188,80 | 191,01 | 0,51% | 254.452,00 |
| 23.04.2024 | 189,30 | 190,84 | 189,10 | 190,04 | 0,67% | 265.008,00 |
| 22.04.2024 | 187,35 | 190,12 | 185,56 | 188,78 | 1,21% | 313.240,00 |
| 19.04.2024 | 183,00 | 186,68 | 182,72 | 186,52 | 2,21% | 517.050,00 |
| 18.04.2024 | 181,15 | 182,86 | 180,53 | 182,48 | 1,29% | 437.452,00 |
| 17.04.2024 | 181,69 | 182,25 | 178,84 | 180,15 | -0,23% | 283.711,00 |
| 16.04.2024 | 181,96 | 182,32 | 180,30 | 180,57 | -0,59% | 259.763,00 |
| 15.04.2024 | 185,64 | 185,86 | 181,01 | 181,64 | -1,49% | 486.614,00 |
| 12.04.2024 | 184,41 | 185,68 | 183,41 | 184,38 | -0,28% | 290.443,00 |
| 11.04.2024 | 189,89 | 189,89 | 184,44 | 184,90 | -2,66% | 391.650,00 |
| 10.04.2024 | 189,50 | 191,14 | 188,80 | 189,96 | 0,36% | 419.269,00 |
| 09.04.2024 | 195,65 | 196,25 | 188,40 | 189,28 | -2,90% | 460.643,00 |
| 08.04.2024 | 193,97 | 195,44 | 193,02 | 194,93 | 0,49% | 242.748,00 |
| 05.04.2024 | 193,50 | 194,55 | 192,01 | 193,97 | 1,37% | 283.700,00 |
| 04.04.2024 | 194,59 | 194,59 | 190,98 | 191,35 | -1,16% | 217.554,00 |
| 03.04.2024 | 193,16 | 194,50 | 192,40 | 193,60 | 0,28% | 239.031,00 |
| 02.04.2024 | 194,87 | 195,88 | 191,99 | 193,05 | -0,93% | 352.108,00 |
| 01.04.2024 | 192,72 | 195,17 | 191,06 | 194,86 | 1,03% | 292.224,00 |
| 28.03.2024 | 193,78 | 194,72 | 192,51 | 192,88 | -0,20% | 270.862,00 |
| 27.03.2024 | 192,60 | 193,67 | 190,76 | 193,27 | 0,39% | 272.171,00 |
| 26.03.2024 | 191,29 | 193,72 | 190,70 | 192,51 | 0,70% | 262.238,00 |
| 25.03.2024 | 188,94 | 193,44 | 188,94 | 191,17 | 1,03% | 384.949,00 |
| 22.03.2024 | 186,65 | 189,45 | 185,19 | 189,22 | 1,71% | 452.804,00 |
| 21.03.2024 | 186,65 | 186,65 | 184,05 | 186,04 | 0,00% | 326.233,00 |
| 20.03.2024 | 183,98 | 186,07 | 183,69 | 186,04 | 1,02% | 275.671,00 |
| 19.03.2024 | 184,65 | 185,63 | 183,84 | 184,16 | 0,01% | 297.792,00 |
| 18.03.2024 | 184,67 | 185,58 | 183,63 | 184,14 | -0,62% | 283.861,00 |
| 15.03.2024 | 182,39 | 185,85 | 182,39 | 185,28 | 0,60% | 1.060.000,00 |
| 14.03.2024 | 185,19 | 186,15 | 182,84 | 184,17 | -0,67% | 311.192,00 |
| 13.03.2024 | 184,64 | 185,81 | 183,68 | 185,42 | 0,44% | 241.029,00 |
| 12.03.2024 | 183,68 | 184,65 | 182,94 | 184,60 | 0,68% | 180.099,00 |
| 11.03.2024 | 182,22 | 184,07 | 181,17 | 183,35 | 0,62% | 217.142,00 |
| 08.03.2024 | 183,21 | 184,03 | 180,80 | 182,22 | -0,73% | 320.973,00 |
| 07.03.2024 | 183,00 | 184,68 | 182,94 | 183,56 | 0,37% | 324.466,00 |
| 06.03.2024 | 180,00 | 182,98 | 178,75 | 182,88 | 2,53% | 376.847,00 |
| 05.03.2024 | 177,46 | 179,17 | 176,88 | 178,37 | 0,54% | 351.962,00 |
| 04.03.2024 | 176,92 | 179,45 | 175,88 | 177,41 | 0,49% | 287.389,00 |
| 01.03.2024 | 177,64 | 178,55 | 176,24 | 176,55 | -0,17% | 300.724,00 |
| 29.02.2024 | 178,07 | 178,16 | 174,45 | 176,85 | -0,68% | 512.334,00 |
| 28.02.2024 | 175,34 | 179,44 | 175,29 | 178,06 | 1,63% | 485.627,00 |
| 27.02.2024 | 172,37 | 175,33 | 171,84 | 175,21 | 1,78% | 351.393,00 |
| 26.02.2024 | 173,90 | 174,76 | 171,87 | 172,15 | -0,89% | 293.264,00 |
| 23.02.2024 | 172,11 | 174,39 | 171,63 | 173,70 | 1,00% | 301.187,00 |
| 22.02.2024 | 170,12 | 172,05 | 169,08 | 171,98 | 1,57% | 250.541,00 |
| 21.02.2024 | 170,36 | 170,75 | 168,51 | 169,32 | -0,20% | 205.208,00 |
| 20.02.2024 | 168,28 | 170,83 | 167,80 | 169,66 | 0,42% | 312.349,00 |
| 16.02.2024 | 171,11 | 172,43 | 168,89 | 168,95 | -1,04% | 293.114,00 |
| 15.02.2024 | 169,26 | 172,24 | 169,26 | 170,72 | 0,92% | 343.173,00 |
| 14.02.2024 | 166,54 | 169,43 | 166,21 | 169,17 | 1,84% | 305.140,00 |
| 13.02.2024 | 168,91 | 169,19 | 165,38 | 166,11 | -1,38% | 410.441,00 |
| 12.02.2024 | 167,35 | 169,90 | 167,10 | 168,44 | 0,37% | 206.703,00 |
| 09.02.2024 | 166,86 | 168,01 | 165,64 | 167,82 | 0,16% | 351.420,00 |
| 08.02.2024 | 168,70 | 169,31 | 165,90 | 167,55 | -0,86% | 236.682,00 |
| 07.02.2024 | 167,89 | 169,50 | 167,02 | 169,01 | 1,20% | 343.505,00 |
| 06.02.2024 | 167,22 | 168,22 | 165,68 | 167,00 | -0,45% | 425.959,00 |
| 05.02.2024 | 167,34 | 168,53 | 166,27 | 167,76 | 0,43% | 528.686,00 |
| 02.02.2024 | 171,14 | 171,14 | 163,81 | 167,04 | -2,82% | 1.047.468,00 |
| 01.02.2024 | 172,76 | 173,03 | 169,61 | 171,88 | -1,16% | 439.052,00 |
| 31.01.2024 | 173,76 | 175,34 | 172,97 | 173,89 | 0,80% | 487.149,00 |
| 30.01.2024 | 172,25 | 172,66 | 170,88 | 172,51 | 0,41% | 368.466,00 |
| 29.01.2024 | 170,38 | 172,09 | 170,37 | 171,81 | 0,46% | 321.688,00 |
| 26.01.2024 | 169,34 | 171,10 | 168,60 | 171,03 | 1,27% | 314.992,00 |
| 25.01.2024 | 169,24 | 169,88 | 167,51 | 168,89 | -0,03% | 293.804,00 |
| 24.01.2024 | 169,28 | 170,67 | 168,52 | 168,94 | 0,34% | 319.230,00 |
| 23.01.2024 | 169,89 | 170,29 | 167,82 | 168,37 | -0,80% | 203.881,00 |
| 22.01.2024 | 168,12 | 169,94 | 167,84 | 169,73 | 1,10% | 252.197,00 |
| 19.01.2024 | 169,89 | 169,89 | 167,38 | 167,89 | -0,25% | 275.847,00 |
| 18.01.2024 | 165,90 | 168,39 | 164,86 | 168,31 | 0,90% | 299.858,00 |
| 17.01.2024 | 168,37 | 169,66 | 166,72 | 166,81 | -1,15% | 225.654,00 |
| 16.01.2024 | 168,62 | 170,83 | 167,80 | 168,75 | 0,09% | 337.833,00 |
| 12.01.2024 | 169,03 | 169,45 | 167,57 | 168,59 | 0,47% | 231.151,00 |
| 11.01.2024 | 166,14 | 167,83 | 164,79 | 167,80 | 0,99% | 245.012,00 |
| 10.01.2024 | 165,22 | 166,25 | 164,08 | 166,16 | 1,14% | 283.175,00 |
| 09.01.2024 | 168,37 | 168,37 | 164,26 | 164,28 | -2,35% | 292.821,00 |
| 08.01.2024 | 167,42 | 168,26 | 165,14 | 168,24 | 0,71% | 325.004,00 |
| 05.01.2024 | 165,90 | 167,11 | 164,52 | 167,06 | 1,66% | 509.135,00 |
| 04.01.2024 | 164,77 | 166,27 | 162,88 | 164,34 | 0,13% | 537.729,00 |
| 03.01.2024 | 163,81 | 164,71 | 162,86 | 164,13 | 0,59% | 375.431,00 |
| 02.01.2024 | 162,01 | 163,32 | 162,00 | 163,17 | 0,86% | 183.889,00 |
| 29.12.2023 | 162,50 | 162,57 | 161,00 | 161,78 | -0,23% | 229.627,00 |
| 28.12.2023 | 160,68 | 162,42 | 160,68 | 162,15 | 0,75% | 227.171,00 |
| 27.12.2023 | 160,89 | 161,12 | 160,01 | 160,95 | 0,02% | 163.865,00 |
| 26.12.2023 | 161,00 | 161,84 | 159,83 | 160,92 | 0,04% | 175.009,00 |
| 22.12.2023 | 162,86 | 163,72 | 160,64 | 160,85 | -1,02% | 323.946,00 |
| 21.12.2023 | 160,43 | 162,54 | 160,23 | 162,50 | 1,28% | 276.514,00 |
| 20.12.2023 | 162,60 | 163,24 | 160,36 | 160,45 | -1,70% | 391.804,00 |
| 19.12.2023 | 163,51 | 164,16 | 162,59 | 163,22 | -0,74% | 333.850,00 |
| 18.12.2023 | 161,89 | 164,69 | 161,26 | 164,43 | 2,65% | 603.817,00 |
| 15.12.2023 | 158,34 | 160,37 | 157,48 | 160,19 | 0,13% | 1.091.921,00 |
| 14.12.2023 | 166,54 | 166,86 | 159,16 | 159,98 | -4,02% | 788.595,00 |
| 13.12.2023 | 168,82 | 170,27 | 165,87 | 166,68 | -1,72% | 418.736,00 |
| 12.12.2023 | 166,33 | 170,62 | 166,33 | 169,59 | 1,97% | 457.366,00 |
| 11.12.2023 | 165,24 | 168,85 | 165,24 | 166,31 | 1,63% | 368.127,00 |
| 08.12.2023 | 163,00 | 163,91 | 162,42 | 163,64 | 0,55% | 204.420,00 |
| 07.12.2023 | 162,29 | 163,08 | 161,70 | 162,75 | 0,77% | 252.715,00 |
| 06.12.2023 | 162,79 | 163,85 | 161,24 | 161,51 | -0,80% | 205.228,00 |
| 05.12.2023 | 163,41 | 163,76 | 162,48 | 162,81 | -0,71% | 200.497,00 |
| 04.12.2023 | 163,08 | 164,80 | 163,08 | 163,97 | 0,30% | 216.672,00 |
| 01.12.2023 | 162,26 | 164,47 | 162,26 | 163,48 | 0,26% | 266.549,00 |
| 30.11.2023 | 160,56 | 163,36 | 160,56 | 163,06 | 1,76% | 311.543,00 |