26,210$
-0,30%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.12.2022 | 24,98 | 25,01 | 24,98 | 24,98 | 0,00% | 15.502,00 |
| 13.12.2022 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 181.273,00 |
| 12.12.2022 | 24,98 | 25,00 | 24,98 | 24,98 | 0,00% | 25.176,00 |
| 09.12.2022 | 25,00 | 25,00 | 24,98 | 24,98 | -0,08% | 7.243,00 |
| 08.12.2022 | 24,97 | 25,00 | 24,97 | 25,00 | 0,12% | 17.516,00 |
| 07.12.2022 | 24,97 | 24,98 | 24,96 | 24,97 | -0,04% | 42.071,00 |
| 06.12.2022 | 24,95 | 24,99 | 24,95 | 24,98 | 0,08% | 12.819,00 |
| 05.12.2022 | 24,97 | 24,98 | 24,96 | 24,96 | -0,04% | 16.941,00 |
| 02.12.2022 | 24,97 | 24,98 | 24,96 | 24,97 | 0,04% | 12.315,00 |
| 01.12.2022 | 24,96 | 24,98 | 24,96 | 24,96 | 0,00% | 22.269,00 |
| 30.11.2022 | 24,98 | 25,02 | 24,95 | 24,96 | -1,81% | 73.690,00 |
| 29.11.2022 | 25,42 | 25,44 | 25,42 | 25,42 | -0,08% | 23.393,00 |
| 28.11.2022 | 25,43 | 25,45 | 25,43 | 25,44 | 0,04% | 16.681,00 |
| 25.11.2022 | 25,42 | 25,44 | 25,42 | 25,43 | 0,04% | 34.688,00 |
| 23.11.2022 | 25,41 | 25,43 | 25,41 | 25,42 | 0,04% | 36.382,00 |
| 22.11.2022 | 25,41 | 25,42 | 25,41 | 25,41 | 0,00% | 15.719,00 |
| 21.11.2022 | 25,40 | 25,42 | 25,40 | 25,41 | 0,04% | 133.092,00 |
| 18.11.2022 | 25,40 | 25,41 | 25,40 | 25,40 | 0,08% | 210.602,00 |
| 17.11.2022 | 25,40 | 25,41 | 25,37 | 25,38 | -0,12% | 43.692,00 |
| 16.11.2022 | 25,45 | 25,45 | 25,39 | 25,41 | 0,04% | 11.783,00 |
| 15.11.2022 | 25,44 | 25,44 | 25,38 | 25,40 | 0,04% | 68.884,00 |
| 14.11.2022 | 25,40 | 25,41 | 25,38 | 25,39 | -0,12% | 59.152,00 |
| 11.11.2022 | 25,36 | 25,42 | 25,36 | 25,42 | 0,21% | 30.372,00 |
| 10.11.2022 | 25,39 | 25,41 | 25,36 | 25,37 | -0,21% | 23.254,00 |
| 09.11.2022 | 25,39 | 25,42 | 25,36 | 25,42 | 0,36% | 15.396,00 |
| 08.11.2022 | 25,31 | 25,37 | 25,31 | 25,33 | -0,28% | 6.502,00 |
| 07.11.2022 | 25,29 | 25,42 | 25,29 | 25,40 | 0,43% | 16.207,00 |
| 04.11.2022 | 25,28 | 25,32 | 25,28 | 25,29 | 0,00% | 20.627,00 |
| 03.11.2022 | 25,28 | 25,35 | 25,28 | 25,29 | 0,00% | 8.728,00 |
| 02.11.2022 | 25,37 | 25,38 | 25,28 | 25,29 | 0,00% | 14.616,00 |
| 01.11.2022 | 25,30 | 25,37 | 25,29 | 25,29 | -0,12% | 10.138,00 |
| 31.10.2022 | 25,38 | 25,44 | 25,30 | 25,32 | -0,31% | 142.836,00 |
| 28.10.2022 | 25,21 | 25,53 | 25,21 | 25,40 | 0,71% | 86.258,00 |
| 27.10.2022 | 25,21 | 25,25 | 25,21 | 25,22 | 0,04% | 12.627,00 |
| 26.10.2022 | 25,21 | 25,23 | 25,20 | 25,21 | 0,04% | 9.111,00 |
| 25.10.2022 | 25,22 | 25,24 | 25,20 | 25,20 | 0,04% | 9.316,00 |
| 24.10.2022 | 25,23 | 25,27 | 25,19 | 25,19 | 0,04% | 23.399,00 |
| 21.10.2022 | 25,26 | 25,26 | 25,16 | 25,18 | -0,32% | 59.608,00 |
| 20.10.2022 | 25,25 | 25,29 | 25,25 | 25,26 | -0,08% | 7.500,00 |
| 19.10.2022 | 25,30 | 25,30 | 25,23 | 25,28 | 0,00% | 6.512,00 |
| 18.10.2022 | 25,19 | 25,28 | 25,19 | 25,28 | 0,40% | 10.978,00 |
| 17.10.2022 | 25,18 | 25,29 | 25,18 | 25,18 | -0,16% | 8.445,00 |
| 14.10.2022 | 25,19 | 25,29 | 25,19 | 25,22 | -0,04% | 16.741,00 |
| 13.10.2022 | 25,17 | 25,23 | 25,17 | 25,23 | 0,20% | 20.425,00 |
| 12.10.2022 | 25,22 | 25,24 | 25,16 | 25,18 | -0,12% | 112.262,00 |
| 11.10.2022 | 25,17 | 25,26 | 25,17 | 25,21 | 0,08% | 47.677,00 |
| 10.10.2022 | 25,20 | 25,25 | 25,16 | 25,19 | 0,00% | 60.186,00 |
| 07.10.2022 | 25,19 | 25,22 | 25,17 | 25,19 | -0,04% | 90.637,00 |
| 06.10.2022 | 25,16 | 25,23 | 25,15 | 25,20 | 0,24% | 76.126,00 |
| 05.10.2022 | 25,18 | 25,20 | 25,14 | 25,14 | -0,08% | 9.032,00 |
| 04.10.2022 | 25,21 | 25,23 | 25,15 | 25,16 | 0,00% | 13.804,00 |
| 03.10.2022 | 25,27 | 25,27 | 25,13 | 25,16 | -0,24% | 17.833,00 |
| 30.09.2022 | 25,15 | 25,23 | 25,14 | 25,22 | 0,28% | 560.466,00 |
| 29.09.2022 | 25,10 | 25,15 | 25,08 | 25,15 | 0,08% | 369.133,00 |
| 28.09.2022 | 25,07 | 25,15 | 25,07 | 25,13 | 0,20% | 229.768,00 |
| 27.09.2022 | 25,07 | 25,11 | 25,06 | 25,08 | 0,04% | 493.371,00 |
| 26.09.2022 | 25,19 | 25,19 | 25,06 | 25,07 | -0,48% | 315.951,00 |
| 23.09.2022 | 25,15 | 25,19 | 25,10 | 25,19 | 0,12% | 16.403,00 |
| 22.09.2022 | 25,18 | 25,22 | 25,11 | 25,16 | 0,20% | 20.394,00 |
| 21.09.2022 | 25,18 | 25,22 | 25,11 | 25,11 | -0,36% | 7.120,00 |
| 20.09.2022 | 25,18 | 25,21 | 25,18 | 25,20 | 0,08% | 20.929,00 |
| 19.09.2022 | 25,21 | 25,21 | 25,16 | 25,18 | -0,04% | 196.007,00 |
| 16.09.2022 | 25,18 | 25,26 | 25,18 | 25,19 | 0,04% | 56.484,00 |
| 15.09.2022 | 25,18 | 25,21 | 25,13 | 25,18 | 0,08% | 481.772,00 |
| 14.09.2022 | 25,18 | 25,20 | 25,12 | 25,16 | -0,12% | 182.505,00 |
| 13.09.2022 | 25,15 | 25,22 | 25,08 | 25,19 | 0,24% | 180.404,00 |
| 12.09.2022 | 25,12 | 25,15 | 25,09 | 25,13 | -0,04% | 20.193,00 |
| 09.09.2022 | 25,12 | 25,15 | 25,08 | 25,14 | 0,14% | 19.717,00 |
| 08.09.2022 | 25,04 | 25,13 | 25,04 | 25,11 | 0,14% | 12.344,00 |
| 07.09.2022 | 25,03 | 25,09 | 25,01 | 25,07 | 0,16% | 34.176,00 |
| 06.09.2022 | 25,04 | 25,05 | 25,00 | 25,03 | -0,04% | 21.866,00 |
| 02.09.2022 | 25,09 | 25,09 | 25,04 | 25,04 | -0,08% | 13.546,00 |
| 01.09.2022 | 25,01 | 25,11 | 25,01 | 25,06 | 0,12% | 67.531,00 |
| 31.08.2022 | 25,02 | 25,13 | 25,00 | 25,03 | -1,42% | 63.664,00 |
| 30.08.2022 | 25,37 | 25,40 | 25,33 | 25,39 | 0,00% | 16.669,00 |
| 29.08.2022 | 25,33 | 25,41 | 25,33 | 25,39 | 0,00% | 9.709,00 |
| 26.08.2022 | 25,41 | 25,41 | 25,33 | 25,39 | -0,08% | 8.197,00 |
| 25.08.2022 | 25,37 | 25,41 | 25,36 | 25,41 | 0,04% | 6.426,00 |
| 24.08.2022 | 25,28 | 25,41 | 25,28 | 25,40 | 0,43% | 28.445,00 |
| 23.08.2022 | 25,34 | 25,38 | 25,28 | 25,29 | -0,35% | 32.634,00 |
| 22.08.2022 | 25,37 | 25,40 | 25,34 | 25,38 | 0,00% | 11.766,00 |
| 19.08.2022 | 25,29 | 25,38 | 25,25 | 25,38 | -0,12% | 22.801,00 |
| 18.08.2022 | 25,36 | 25,42 | 25,32 | 25,41 | 0,12% | 16.799,00 |
| 17.08.2022 | 25,43 | 25,43 | 25,36 | 25,38 | -0,24% | 8.892,00 |
| 16.08.2022 | 25,32 | 25,46 | 25,32 | 25,44 | 0,20% | 37.587,00 |
| 15.08.2022 | 25,30 | 25,40 | 25,30 | 25,39 | 0,16% | 14.999,00 |
| 12.08.2022 | 25,28 | 25,36 | 25,28 | 25,35 | 0,24% | 32.833,00 |
| 11.08.2022 | 25,34 | 25,35 | 25,28 | 25,29 | -0,04% | 9.605,00 |
| 10.08.2022 | 25,27 | 25,32 | 25,26 | 25,30 | 0,28% | 19.266,00 |
| 09.08.2022 | 25,25 | 25,34 | 25,21 | 25,23 | -0,04% | 42.650,00 |
| 08.08.2022 | 25,26 | 25,27 | 25,20 | 25,24 | -0,08% | 303.414,00 |
| 05.08.2022 | 25,36 | 25,36 | 25,22 | 25,26 | -0,28% | 140.458,00 |
| 04.08.2022 | 25,31 | 25,37 | 25,31 | 25,33 | 0,08% | 13.227,00 |
| 03.08.2022 | 25,33 | 25,37 | 25,31 | 25,31 | -0,20% | 17.181,00 |
| 02.08.2022 | 25,28 | 25,37 | 25,28 | 25,36 | 0,00% | 31.254,00 |
| 01.08.2022 | 25,33 | 25,37 | 25,30 | 25,36 | 0,08% | 14.835,00 |
| 29.07.2022 | 25,29 | 25,35 | 25,24 | 25,34 | 0,12% | 42.666,00 |
| 28.07.2022 | 25,32 | 25,32 | 25,27 | 25,31 | 0,12% | 11.527,00 |
| 27.07.2022 | 25,26 | 25,29 | 25,23 | 25,28 | 0,00% | 15.403,00 |
| 26.07.2022 | 25,29 | 25,32 | 25,26 | 25,28 | -0,08% | 8.894,00 |