Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2020 | 25,08 | 25,09 | 25,08 | 25,09 | 0,04% | 369,00 |
| 24.03.2020 | 25,11 | 25,11 | 24,99 | 25,08 | 0,64% | 539,00 |
| 23.03.2020 | 24,91 | 24,98 | 24,91 | 24,92 | 0,04% | 5.334,00 |
| 20.03.2020 | 24,95 | 24,95 | 24,91 | 24,91 | -0,28% | 59,00 |
| 19.03.2020 | 25,06 | 25,06 | 24,50 | 24,98 | -0,32% | 5.384,00 |
| 18.03.2020 | 25,07 | 25,07 | 25,06 | 25,06 | -0,04% | 14.972,00 |
| 17.03.2020 | 25,07 | 25,07 | 25,07 | 25,07 | 0,00% | 1.246,00 |
| 16.03.2020 | 25,07 | 25,07 | 25,07 | 25,07 | 0,00% | 13.768,00 |
| 13.03.2020 | 25,08 | 25,08 | 25,07 | 25,07 | 0,00% | 3.358,00 |
| 12.03.2020 | 25,08 | 25,08 | 25,07 | 25,07 | -0,16% | 37.690,00 |
| 11.03.2020 | 25,07 | 25,12 | 25,07 | 25,11 | 0,04% | 7.040,00 |
| 10.03.2020 | 25,07 | 25,11 | 25,07 | 25,10 | 0,04% | 11.962,00 |
| 09.03.2020 | 25,07 | 25,09 | 25,07 | 25,09 | 0,00% | 6.363,00 |
| 06.03.2020 | 25,07 | 25,10 | 25,07 | 25,09 | -0,16% | 7.435,00 |
| 05.03.2020 | 25,08 | 25,25 | 25,07 | 25,13 | -0,02% | 11.626,00 |
| 04.03.2020 | 25,08 | 25,20 | 25,08 | 25,14 | 0,22% | 2.694,00 |
| 03.03.2020 | 25,40 | 25,40 | 25,08 | 25,08 | 0,00% | 3.428,00 |
| 02.03.2020 | 25,07 | 25,15 | 25,07 | 25,08 | -0,48% | 51.363,00 |
| 28.02.2020 | 25,05 | 25,20 | 25,04 | 25,20 | 0,40% | 18.218,00 |
| 27.02.2020 | 25,11 | 25,34 | 25,10 | 25,10 | -1,18% | 12.401,00 |
| 26.02.2020 | 25,76 | 25,76 | 25,40 | 25,40 | -1,36% | 3.331,00 |
| 25.02.2020 | 26,01 | 26,01 | 25,75 | 25,75 | -0,66% | 4.696,00 |
| 24.02.2020 | 26,09 | 26,09 | 25,92 | 25,92 | -0,84% | 1.047,00 |
| 21.02.2020 | 26,16 | 26,16 | 26,14 | 26,14 | 0,07% | 1.076,00 |
| 20.02.2020 | 26,17 | 26,17 | 26,12 | 26,12 | -0,55% | 2.258,00 |
| 19.02.2020 | 26,32 | 26,32 | 26,27 | 26,27 | 0,45% | 48,00 |
| 18.02.2020 | 26,24 | 26,25 | 26,15 | 26,15 | -0,11% | 3.717,00 |
| 14.02.2020 | 26,21 | 26,21 | 26,18 | 26,18 | -0,65% | 1.548,00 |
| 13.02.2020 | 26,38 | 26,38 | 26,35 | 26,35 | -0,15% | 584,00 |
| 12.02.2020 | 26,41 | 26,41 | 26,39 | 26,39 | -0,05% | 316,00 |
| 11.02.2020 | 26,44 | 26,44 | 26,27 | 26,40 | 0,01% | 1.106,00 |
| 10.02.2020 | 26,28 | 26,40 | 26,28 | 26,40 | 0,69% | 155,00 |
| 07.02.2020 | 26,37 | 26,39 | 26,22 | 26,22 | -0,38% | 4.576,00 |
| 06.02.2020 | 26,29 | 26,32 | 26,29 | 26,32 | -0,11% | 507,00 |
| 05.02.2020 | 26,45 | 26,50 | 26,21 | 26,35 | -0,45% | 4.951,00 |
| 04.02.2020 | 26,57 | 26,57 | 26,47 | 26,47 | 0,08% | 1.363,00 |
| 03.02.2020 | 26,63 | 26,63 | 26,45 | 26,45 | -0,86% | 2.054,00 |
| 31.01.2020 | 27,11 | 27,11 | 26,43 | 26,68 | -1,40% | 8.763,00 |
| 30.01.2020 | 27,15 | 27,19 | 26,93 | 27,06 | 0,43% | 4.340,00 |
| 29.01.2020 | 26,85 | 27,07 | 26,85 | 26,95 | 0,35% | 1.351,00 |
| 28.01.2020 | 26,85 | 26,85 | 26,76 | 26,85 | 0,07% | 440,00 |
| 27.01.2020 | 26,74 | 26,83 | 26,63 | 26,83 | 1,98% | 1.747,00 |
| 24.01.2020 | 26,75 | 26,77 | 26,29 | 26,31 | -0,94% | 1.187,00 |
| 23.01.2020 | 26,61 | 26,69 | 26,54 | 26,56 | 0,03% | 1.200,00 |
| 22.01.2020 | 26,79 | 26,79 | 26,55 | 26,55 | -1,29% | 1.056,00 |
| 21.01.2020 | 26,90 | 26,92 | 26,68 | 26,90 | -0,19% | 7.586,00 |
| 17.01.2020 | 26,71 | 26,95 | 26,70 | 26,95 | 0,64% | 5.410,00 |
| 16.01.2020 | 26,56 | 26,78 | 26,54 | 26,78 | -0,68% | 1.388,00 |
| 15.01.2020 | 26,84 | 26,96 | 26,71 | 26,96 | 0,68% | 4.964,00 |
| 14.01.2020 | 26,70 | 26,81 | 26,70 | 26,78 | 0,15% | 3.363,00 |
| 13.01.2020 | 26,72 | 26,76 | 26,72 | 26,74 | 0,34% | 1.505,00 |
| 10.01.2020 | 26,50 | 26,67 | 26,50 | 26,65 | 0,08% | 2.328,00 |
| 09.01.2020 | 26,68 | 26,68 | 26,45 | 26,63 | 0,00% | 1.432,00 |
| 08.01.2020 | 26,58 | 26,63 | 26,56 | 26,63 | -0,11% | 2.019,00 |
| 07.01.2020 | 26,64 | 26,68 | 26,49 | 26,66 | -0,03% | 4.838,00 |
| 06.01.2020 | 26,40 | 26,69 | 26,40 | 26,67 | 1,33% | 6.339,00 |
| 03.01.2020 | 26,13 | 26,44 | 26,13 | 26,32 | 1,23% | 12.332,00 |
| 02.01.2020 | 25,85 | 26,00 | 25,85 | 26,00 | 0,08% | 7.843,00 |
| 31.12.2019 | 25,93 | 25,98 | 25,93 | 25,98 | 0,15% | 1.193,00 |
| 30.12.2019 | 25,94 | 25,96 | 25,94 | 25,94 | -0,15% | 1.135,00 |
| 27.12.2019 | 26,00 | 26,00 | 25,97 | 25,98 | -0,08% | 7.583,00 |
| 26.12.2019 | 26,00 | 26,00 | 26,00 | 26,00 | 0,29% | 1.302,00 |
| 24.12.2019 | 26,00 | 26,00 | 25,92 | 25,92 | -0,29% | 6.183,00 |
| 23.12.2019 | 25,93 | 26,00 | 25,83 | 26,00 | 0,78% | 23.910,00 |
| 20.12.2019 | 25,80 | 25,84 | 25,80 | 25,80 | -0,58% | 1.478,00 |
| 19.12.2019 | 25,86 | 25,96 | 25,86 | 25,95 | 0,57% | 2.168,00 |
| 18.12.2019 | 25,91 | 25,91 | 25,80 | 25,80 | 0,24% | 1.173,00 |
| 17.12.2019 | 25,81 | 25,81 | 25,72 | 25,74 | -0,23% | 2.012,00 |
| 16.12.2019 | 25,71 | 25,80 | 25,71 | 25,80 | 0,16% | 4.821,00 |
| 13.12.2019 | 25,69 | 25,76 | 25,63 | 25,76 | 0,35% | 2.239,00 |
| 12.12.2019 | 25,71 | 25,72 | 25,58 | 25,67 | 0,11% | 7.690,00 |
| 11.12.2019 | 25,65 | 25,73 | 25,58 | 25,64 | 0,24% | 4.707,00 |
| 10.12.2019 | 25,67 | 25,67 | 25,58 | 25,58 | -0,54% | 2.638,00 |
| 09.12.2019 | 25,73 | 25,73 | 25,72 | 25,72 | -0,21% | 237,00 |
| 06.12.2019 | 25,56 | 25,86 | 25,56 | 25,77 | 0,84% | 6.375,00 |
| 05.12.2019 | 25,66 | 25,66 | 25,55 | 25,56 | -0,47% | 3.522,00 |
| 04.12.2019 | 25,66 | 25,84 | 25,62 | 25,68 | 0,08% | 6.719,00 |
| 03.12.2019 | 25,92 | 25,92 | 25,66 | 25,66 | -0,93% | 2.984,00 |
| 02.12.2019 | 25,94 | 25,94 | 25,82 | 25,90 | -0,12% | 4.177,00 |
| 29.11.2019 | 25,94 | 25,94 | 25,77 | 25,93 | 0,37% | 7.942,00 |
| 27.11.2019 | 25,99 | 25,99 | 25,78 | 25,84 | -1,37% | 9.606,00 |
| 26.11.2019 | 26,23 | 26,23 | 26,10 | 26,19 | -0,06% | 2.517,00 |
| 25.11.2019 | 26,03 | 26,21 | 26,01 | 26,21 | 0,50% | 15.884,00 |
| 22.11.2019 | 26,02 | 26,08 | 26,02 | 26,08 | -0,57% | 2.527,00 |
| 21.11.2019 | 26,30 | 26,30 | 26,17 | 26,23 | -0,16% | 1.876,00 |
| 20.11.2019 | 26,35 | 26,36 | 26,13 | 26,27 | -0,41% | 4.669,00 |
| 19.11.2019 | 26,30 | 26,46 | 26,28 | 26,38 | 0,38% | 3.283,00 |
| 18.11.2019 | 26,30 | 26,30 | 26,21 | 26,28 | -0,08% | 3.525,00 |
| 15.11.2019 | 26,84 | 26,84 | 26,29 | 26,30 | -2,60% | 8.075,00 |
| 14.11.2019 | 26,80 | 27,00 | 26,80 | 27,00 | 0,84% | 1.230,00 |
| 13.11.2019 | 26,95 | 26,95 | 26,62 | 26,78 | 0,52% | 1.200,00 |
| 12.11.2019 | 26,64 | 26,70 | 26,56 | 26,64 | -1,52% | 3.322,00 |
| 11.11.2019 | 26,85 | 27,07 | 26,85 | 27,05 | 1,17% | 1.165,00 |
| 08.11.2019 | 26,85 | 26,85 | 26,74 | 26,74 | -0,42% | 982,00 |
| 07.11.2019 | 26,60 | 27,21 | 26,52 | 26,85 | -0,67% | 2.593,00 |
| 06.11.2019 | 27,10 | 27,39 | 26,85 | 27,03 | -1,28% | 6.429,00 |
| 05.11.2019 | 27,45 | 27,62 | 27,17 | 27,38 | -0,15% | 9.158,00 |
| 04.11.2019 | 26,87 | 27,49 | 26,87 | 27,42 | 1,67% | 3.269,00 |
| 01.11.2019 | 26,85 | 27,63 | 26,85 | 26,97 | -0,92% | 3.012,00 |
| 31.10.2019 | 26,68 | 27,22 | 26,68 | 27,22 | 1,80% | 35.717,00 |