Echtzeit-Aktienkurs RENAISSANCERE HOLDINGS Ltd
Bid:
Ask:
Aktienkurse zur RENAISSANCERE HOLDINGS Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2021 | 25,22 | 25,25 | 25,22 | 25,24 | -0,02% | 46.276,00 |
| 09.08.2021 | 25,25 | 25,25 | 25,24 | 25,24 | -0,02% | 9.771,00 |
| 06.08.2021 | 25,22 | 25,25 | 25,22 | 25,25 | 0,00% | 8.069,00 |
| 05.08.2021 | 25,22 | 25,25 | 25,22 | 25,25 | 0,04% | 27.646,00 |
| 04.08.2021 | 25,23 | 25,25 | 25,22 | 25,24 | 0,00% | 31.143,00 |
| 03.08.2021 | 25,22 | 25,24 | 25,22 | 25,24 | 0,00% | 14.628,00 |
| 02.08.2021 | 25,22 | 25,25 | 25,22 | 25,24 | -0,04% | 6.446,00 |
| 30.07.2021 | 25,21 | 25,25 | 25,21 | 25,25 | 0,08% | 29.022,00 |
| 29.07.2021 | 25,21 | 25,23 | 25,21 | 25,23 | 0,08% | 131.164,00 |
| 28.07.2021 | 25,23 | 25,23 | 25,21 | 25,21 | -0,08% | 8.371,00 |
| 27.07.2021 | 25,23 | 25,23 | 25,22 | 25,23 | 0,04% | 15.085,00 |
| 26.07.2021 | 25,22 | 25,23 | 25,22 | 25,22 | 0,00% | 12.381,00 |
| 23.07.2021 | 25,22 | 25,23 | 25,22 | 25,22 | -0,04% | 16.005,00 |
| 22.07.2021 | 25,23 | 25,23 | 25,22 | 25,23 | 0,00% | 13.979,00 |
| 21.07.2021 | 25,23 | 25,25 | 25,23 | 25,23 | -0,07% | 17.460,00 |
| 20.07.2021 | 25,23 | 25,26 | 25,23 | 25,25 | 0,07% | 71.997,00 |
| 19.07.2021 | 25,23 | 25,25 | 25,23 | 25,23 | 0,04% | 69.709,00 |
| 16.07.2021 | 25,23 | 25,26 | 25,22 | 25,22 | -0,08% | 17.907,00 |
| 15.07.2021 | 25,23 | 25,24 | 25,23 | 25,24 | 0,00% | 28.977,00 |
| 14.07.2021 | 25,24 | 25,24 | 25,23 | 25,24 | 0,00% | 33.419,00 |
| 13.07.2021 | 25,23 | 25,24 | 25,22 | 25,24 | 0,06% | 26.616,00 |
| 12.07.2021 | 25,23 | 25,24 | 25,22 | 25,23 | -0,06% | 53.374,00 |
| 09.07.2021 | 25,28 | 25,30 | 25,22 | 25,24 | -0,12% | 8.044,00 |
| 08.07.2021 | 25,31 | 25,31 | 25,25 | 25,27 | -0,16% | 13.795,00 |
| 07.07.2021 | 25,25 | 25,31 | 25,24 | 25,31 | 0,12% | 70.477,00 |
| 06.07.2021 | 25,34 | 25,34 | 25,26 | 25,28 | 0,00% | 47.496,00 |
| 02.07.2021 | 25,35 | 25,37 | 25,26 | 25,28 | -0,04% | 15.758,00 |
| 01.07.2021 | 25,39 | 25,54 | 25,27 | 25,29 | -0,71% | 68.965,00 |
| 30.06.2021 | 25,45 | 25,47 | 25,37 | 25,47 | -0,24% | 45.305,00 |
| 29.06.2021 | 25,50 | 25,53 | 25,36 | 25,53 | -0,04% | 21.084,00 |
| 28.06.2021 | 25,45 | 25,54 | 25,40 | 25,54 | 0,35% | 9.793,00 |
| 25.06.2021 | 25,45 | 25,50 | 25,40 | 25,45 | 0,00% | 11.222,00 |
| 24.06.2021 | 25,64 | 25,70 | 25,45 | 25,45 | -0,62% | 37.835,00 |
| 23.06.2021 | 25,59 | 25,66 | 25,59 | 25,61 | 0,08% | 15.759,00 |
| 22.06.2021 | 25,49 | 25,59 | 25,49 | 25,59 | 0,08% | 16.017,00 |
| 21.06.2021 | 25,55 | 25,59 | 25,54 | 25,57 | 0,08% | 20.340,00 |
| 18.06.2021 | 25,48 | 25,59 | 25,48 | 25,55 | 0,06% | 155.158,00 |
| 17.06.2021 | 25,47 | 25,55 | 25,42 | 25,54 | 0,26% | 34.022,00 |
| 16.06.2021 | 25,45 | 25,49 | 25,36 | 25,47 | 0,12% | 36.794,00 |
| 15.06.2021 | 25,39 | 25,45 | 25,31 | 25,44 | 0,20% | 24.338,00 |
| 14.06.2021 | 25,37 | 25,39 | 25,35 | 25,39 | 0,32% | 19.956,00 |
| 11.06.2021 | 25,35 | 25,37 | 25,30 | 25,31 | -0,16% | 38.517,00 |
| 10.06.2021 | 25,32 | 25,37 | 25,32 | 25,35 | -0,04% | 4.562,00 |
| 09.06.2021 | 25,30 | 25,37 | 25,30 | 25,36 | 0,00% | 7.525,00 |
| 08.06.2021 | 25,29 | 25,40 | 25,27 | 25,36 | 0,36% | 15.280,00 |
| 07.06.2021 | 25,29 | 25,29 | 25,27 | 25,27 | -0,04% | 8.942,00 |
| 04.06.2021 | 25,26 | 25,29 | 25,26 | 25,28 | 0,00% | 4.019,00 |
| 03.06.2021 | 25,25 | 25,28 | 25,25 | 25,28 | 0,00% | 7.387,00 |
| 02.06.2021 | 25,20 | 25,28 | 25,19 | 25,28 | 0,40% | 27.757,00 |
| 01.06.2021 | 25,14 | 25,20 | 25,12 | 25,18 | 0,32% | 28.501,00 |
| 28.05.2021 | 25,22 | 25,28 | 25,05 | 25,10 | -0,63% | 108.703,00 |
| 27.05.2021 | 25,13 | 25,26 | 25,12 | 25,26 | -0,39% | 26.799,00 |
| 26.05.2021 | 25,53 | 25,53 | 25,36 | 25,36 | -0,35% | 25.712,00 |
| 25.05.2021 | 25,50 | 25,57 | 25,45 | 25,45 | -0,20% | 7.217,00 |
| 24.05.2021 | 25,57 | 25,58 | 25,50 | 25,50 | 0,24% | 11.575,00 |
| 21.05.2021 | 25,54 | 25,55 | 25,44 | 25,44 | 0,00% | 6.285,00 |
| 20.05.2021 | 25,39 | 25,48 | 25,39 | 25,44 | 0,24% | 15.139,00 |
| 19.05.2021 | 25,35 | 25,48 | 25,35 | 25,38 | -0,35% | 22.609,00 |
| 18.05.2021 | 25,59 | 25,59 | 25,37 | 25,47 | -0,43% | 25.838,00 |
| 17.05.2021 | 25,59 | 25,59 | 25,40 | 25,58 | -0,04% | 10.067,00 |
| 14.05.2021 | 25,59 | 25,59 | 25,37 | 25,59 | 0,47% | 5.348,00 |
| 13.05.2021 | 25,43 | 25,48 | 25,35 | 25,47 | 0,51% | 11.428,00 |
| 12.05.2021 | 25,44 | 25,44 | 25,32 | 25,34 | -0,04% | 22.542,00 |
| 11.05.2021 | 25,35 | 25,37 | 25,33 | 25,35 | -0,20% | 11.826,00 |
| 10.05.2021 | 25,48 | 25,48 | 25,39 | 25,40 | -0,31% | 13.918,00 |
| 07.05.2021 | 25,48 | 25,48 | 25,41 | 25,48 | 0,00% | 9.919,00 |
| 06.05.2021 | 25,44 | 25,48 | 25,43 | 25,48 | 0,20% | 18.207,00 |
| 05.05.2021 | 25,48 | 25,49 | 25,40 | 25,43 | -0,20% | 16.948,00 |
| 04.05.2021 | 25,56 | 25,56 | 25,42 | 25,48 | -0,08% | 12.753,00 |
| 03.05.2021 | 25,41 | 25,52 | 25,41 | 25,50 | 0,35% | 7.728,00 |
| 30.04.2021 | 25,56 | 25,56 | 25,35 | 25,41 | -0,66% | 49.634,00 |
| 29.04.2021 | 25,43 | 25,58 | 25,40 | 25,58 | 0,31% | 5.877,00 |
| 28.04.2021 | 25,37 | 25,50 | 25,37 | 25,50 | 0,24% | 1.953,00 |
| 27.04.2021 | 25,43 | 25,47 | 25,42 | 25,44 | -0,24% | 5.122,00 |
| 26.04.2021 | 25,45 | 25,50 | 25,45 | 25,50 | 0,04% | 5.288,00 |
| 23.04.2021 | 25,53 | 25,59 | 25,46 | 25,49 | -0,20% | 19.267,00 |
| 22.04.2021 | 25,54 | 25,54 | 25,45 | 25,54 | 0,04% | 5.042,00 |
| 21.04.2021 | 25,37 | 25,54 | 25,37 | 25,53 | 0,63% | 2.554,00 |
| 20.04.2021 | 25,38 | 25,38 | 25,36 | 25,37 | -0,20% | 12.736,00 |
| 19.04.2021 | 25,47 | 25,47 | 25,41 | 25,42 | -0,12% | 5.493,00 |
| 16.04.2021 | 25,47 | 25,50 | 25,41 | 25,45 | -0,39% | 16.428,00 |
| 15.04.2021 | 25,49 | 25,55 | 25,35 | 25,55 | 0,39% | 5.095,00 |
| 14.04.2021 | 25,57 | 25,57 | 25,40 | 25,45 | -0,51% | 16.945,00 |
| 13.04.2021 | 25,48 | 25,59 | 25,45 | 25,58 | 0,39% | 5.312,00 |
| 12.04.2021 | 25,55 | 25,55 | 25,48 | 25,48 | -0,27% | 6.838,00 |
| 09.04.2021 | 25,56 | 25,56 | 25,54 | 25,55 | 0,08% | 5.966,00 |
| 08.04.2021 | 25,50 | 25,55 | 25,40 | 25,53 | 0,04% | 7.791,00 |
| 07.04.2021 | 25,51 | 25,55 | 25,48 | 25,52 | -0,04% | 11.942,00 |
| 06.04.2021 | 25,50 | 25,54 | 25,50 | 25,53 | 0,04% | 11.733,00 |
| 05.04.2021 | 25,44 | 25,58 | 25,42 | 25,52 | 0,31% | 23.089,00 |
| 01.04.2021 | 25,41 | 25,46 | 25,34 | 25,44 | 0,32% | 16.960,00 |
| 31.03.2021 | 25,25 | 25,37 | 25,23 | 25,36 | 0,48% | 14.593,00 |
| 30.03.2021 | 25,22 | 25,24 | 25,21 | 25,24 | 0,28% | 10.991,00 |
| 29.03.2021 | 25,22 | 25,22 | 25,16 | 25,17 | -0,20% | 6.817,00 |
| 26.03.2021 | 25,21 | 25,22 | 25,20 | 25,22 | 0,08% | 5.624,00 |
| 25.03.2021 | 25,20 | 25,20 | 25,16 | 25,20 | -0,04% | 4.634,00 |
| 24.03.2021 | 25,15 | 25,24 | 25,15 | 25,21 | 0,24% | 14.845,00 |
| 23.03.2021 | 25,10 | 25,17 | 25,10 | 25,15 | 0,08% | 24.200,00 |
| 22.03.2021 | 25,16 | 25,20 | 25,11 | 25,13 | -0,12% | 36.066,00 |
| 19.03.2021 | 25,07 | 25,20 | 25,07 | 25,16 | 0,24% | 9.989,00 |