42,910€
-3,79%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 44,21 | 44,24 | 41,96 | 43,18 | -3,18% | - |
| 28.05.2026 | 44,77 | 45,36 | 44,59 | 44,60 | -0,84% | - |
| 27.05.2026 | 45,91 | 45,91 | 44,82 | 44,98 | -0,40% | - |
| 26.05.2026 | 45,58 | 45,58 | 44,66 | 45,16 | -0,83% | - |
| 25.05.2026 | 45,32 | 45,58 | 45,32 | 45,54 | 0,40% | - |
| 22.05.2026 | 45,63 | 46,05 | 45,33 | 45,36 | -0,50% | - |
| 21.05.2026 | 45,27 | 45,88 | 44,78 | 45,59 | 1,02% | - |
| 20.05.2026 | 44,98 | 45,68 | 44,62 | 45,13 | -0,55% | - |
| 19.05.2026 | 45,54 | 46,66 | 45,16 | 45,38 | 0,44% | - |
| 18.05.2026 | 43,71 | 45,47 | 43,34 | 45,18 | 3,96% | - |
| 15.05.2026 | 42,75 | 44,22 | 42,52 | 43,46 | 1,02% | - |
| 14.05.2026 | 40,78 | 43,18 | 40,78 | 43,02 | 5,60% | - |
| 13.05.2026 | 41,34 | 41,60 | 40,37 | 40,74 | -1,90% | - |
| 12.05.2026 | 41,03 | 41,77 | 40,54 | 41,53 | 1,12% | - |
| 11.05.2026 | 42,43 | 42,43 | 41,00 | 41,07 | -0,58% | - |
| 08.05.2026 | 42,32 | 42,37 | 41,30 | 41,31 | -3,01% | - |
| 07.05.2026 | 41,72 | 42,60 | 41,35 | 42,59 | -0,44% | - |
| 06.05.2026 | 42,84 | 42,84 | 42,68 | 42,78 | -0,90% | - |
| 05.05.2026 | 43,39 | 43,77 | 42,86 | 43,17 | -0,53% | - |
| 04.05.2026 | 43,94 | 44,55 | 43,33 | 43,40 | -1,34% | - |
| 30.04.2026 | 43,81 | 44,09 | 43,33 | 43,99 | 0,30% | 22,00 |
| 29.04.2026 | 44,51 | 44,78 | 43,59 | 43,86 | -2,38% | - |
| 28.04.2026 | 43,90 | 45,03 | 43,90 | 44,93 | 2,65% | - |
| 27.04.2026 | 45,05 | 45,40 | 43,76 | 43,77 | -5,65% | 5,00 |
| 24.04.2026 | 47,03 | 47,30 | 45,58 | 46,39 | -1,32% | - |
| 23.04.2026 | 48,80 | 49,07 | 46,89 | 47,01 | -4,28% | - |
| 22.04.2026 | 49,73 | 50,17 | 48,79 | 49,11 | -0,12% | - |
| 21.04.2026 | 49,12 | 49,53 | 48,76 | 49,17 | 0,99% | - |
| 20.04.2026 | 50,15 | 50,45 | 48,69 | 48,69 | -2,96% | - |
| 17.04.2026 | 50,06 | 50,18 | 50,06 | 50,18 | 0,55% | - |
| 16.04.2026 | 49,45 | 50,02 | 49,04 | 49,90 | 0,32% | - |
| 15.04.2026 | 49,03 | 49,79 | 48,85 | 49,74 | -0,38% | - |
| 14.04.2026 | 49,96 | 49,96 | 49,91 | 49,93 | 0,06% | - |
| 13.04.2026 | 49,48 | 50,01 | 49,08 | 49,90 | 0,93% | - |
| 10.04.2026 | 50,15 | 50,28 | 48,89 | 49,44 | -1,07% | - |
| 09.04.2026 | 50,30 | 50,30 | 49,96 | 49,98 | -1,24% | - |
| 08.04.2026 | 49,82 | 50,63 | 49,49 | 50,60 | 0,90% | - |
| 07.04.2026 | 50,40 | 50,40 | 49,52 | 50,15 | 1,52% | - |
| 02.04.2026 | 49,10 | 49,40 | 49,10 | 49,40 | 0,00% | - |
| 01.04.2026 | 49,30 | 49,40 | 49,30 | 49,40 | -1,69% | - |
| 31.03.2026 | 49,90 | 50,25 | 49,90 | 50,25 | 2,55% | - |
| 30.03.2026 | 48,90 | 49,00 | 48,90 | 49,00 | -1,01% | - |
| 27.03.2026 | 49,70 | 49,90 | 49,50 | 49,50 | -0,40% | - |
| 26.03.2026 | 49,10 | 50,25 | 48,90 | 49,70 | -1,09% | 300,00 |
| 25.03.2026 | 49,90 | 50,25 | 49,90 | 50,25 | 0,70% | - |
| 24.03.2026 | 49,70 | 49,90 | 49,70 | 49,90 | 0,20% | - |
| 23.03.2026 | 49,90 | 50,25 | 49,80 | 49,80 | -0,90% | - |
| 20.03.2026 | 50,25 | 51,00 | 49,90 | 50,25 | 0,00% | - |
| 19.03.2026 | 51,75 | 51,75 | 49,90 | 50,25 | -6,51% | 1.000,00 |
| 18.03.2026 | 52,75 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 17.03.2026 | 53,25 | 54,25 | 53,25 | 53,25 | 0,00% | - |
| 16.03.2026 | 54,75 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 13.03.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 4,83% | - |
| 12.03.2026 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 11.03.2026 | 52,25 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 10.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | 0,96% | - |
| 09.03.2026 | 52,50 | 52,75 | 52,25 | 52,25 | -1,88% | - |
| 06.03.2026 | 52,75 | 53,25 | 51,75 | 53,25 | 0,00% | - |
| 05.03.2026 | 53,25 | 53,75 | 53,25 | 53,25 | 0,00% | - |
| 04.03.2026 | 54,25 | 54,75 | 53,25 | 53,25 | 0,00% | - |
| 03.03.2026 | 53,75 | 53,75 | 53,25 | 53,25 | 0,00% | - |
| 02.03.2026 | 52,25 | 53,25 | 52,25 | 53,25 | 2,90% | - |
| 27.02.2026 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 26.02.2026 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 25.02.2026 | 51,75 | 52,25 | 51,25 | 52,25 | 1,95% | - |
| 24.02.2026 | 50,75 | 51,25 | 50,75 | 51,25 | -0,97% | - |
| 23.02.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 20.02.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 19.02.2026 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 18.02.2026 | 51,25 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 17.02.2026 | 52,25 | 52,75 | 51,25 | 51,25 | -1,44% | 1,00 |
| 16.02.2026 | 51,75 | 52,00 | 51,75 | 52,00 | -0,95% | - |
| 13.02.2026 | 52,75 | 52,75 | 52,50 | 52,50 | -0,47% | - |
| 12.02.2026 | 53,25 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 11.02.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 10.02.2026 | 50,75 | 52,25 | 50,25 | 52,25 | 2,96% | - |
| 09.02.2026 | 52,25 | 52,25 | 50,25 | 50,75 | -2,87% | - |
| 06.02.2026 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | - |
| 05.02.2026 | 51,75 | 53,25 | 51,25 | 52,75 | 4,98% | - |
| 04.02.2026 | 50,50 | 50,75 | 50,25 | 50,25 | 0,00% | - |
| 03.02.2026 | 49,70 | 50,75 | 49,60 | 50,25 | 2,76% | - |
| 02.02.2026 | 49,40 | 49,40 | 48,80 | 48,90 | 1,24% | - |
| 30.01.2026 | 48,40 | 48,40 | 48,30 | 48,30 | 1,68% | - |
| 29.01.2026 | 47,80 | 48,40 | 47,50 | 47,50 | -0,63% | - |
| 28.01.2026 | 47,70 | 47,80 | 47,70 | 47,80 | 0,21% | - |
| 27.01.2026 | 49,20 | 49,50 | 47,50 | 47,70 | -1,65% | - |
| 26.01.2026 | 49,10 | 49,10 | 48,40 | 48,50 | -0,61% | - |
| 23.01.2026 | 48,70 | 48,90 | 48,70 | 48,80 | -3,37% | - |
| 22.01.2026 | 49,60 | 50,50 | 49,60 | 50,50 | -0,49% | - |
| 21.01.2026 | 50,75 | 51,50 | 49,90 | 50,75 | 1,00% | - |
| 20.01.2026 | 50,75 | 50,75 | 49,90 | 50,25 | -1,95% | - |
| 16.01.2026 | 51,75 | 52,00 | 50,75 | 51,25 | -0,97% | - |
| 15.01.2026 | 51,25 | 51,75 | 50,75 | 51,75 | 3,19% | - |
| 14.01.2026 | 50,25 | 50,25 | 50,15 | 50,15 | -1,18% | - |
| 13.01.2026 | 50,75 | 51,00 | 50,75 | 50,75 | -1,93% | - |
| 12.01.2026 | 51,75 | 51,75 | 51,25 | 51,75 | -0,96% | - |
| 09.01.2026 | 52,50 | 52,75 | 51,25 | 52,25 | 2,96% | - |
| 08.01.2026 | 51,00 | 51,00 | 50,75 | 50,75 | -2,87% | - |
| 07.01.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -1,42% | - |
| 06.01.2026 | 53,25 | 53,25 | 53,00 | 53,00 | -0,93% | - |