178,200€
-2,24%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 181,01 | 184,09 | 180,54 | 182,74 | 1,22% | - |
| 04.05.2026 | 178,17 | 181,10 | 177,49 | 180,54 | 0,06% | - |
| 30.04.2026 | 177,67 | 180,65 | 176,11 | 180,44 | 1,68% | - |
| 29.04.2026 | 179,69 | 179,69 | 177,34 | 177,46 | -0,99% | - |
| 28.04.2026 | 178,99 | 180,99 | 178,13 | 179,24 | 0,22% | - |
| 27.04.2026 | 178,29 | 180,11 | 176,70 | 178,84 | 0,22% | - |
| 24.04.2026 | 179,62 | 179,90 | 177,09 | 178,44 | -0,40% | - |
| 23.04.2026 | 176,35 | 179,40 | 176,21 | 179,16 | 1,30% | - |
| 22.04.2026 | 179,65 | 180,29 | 175,10 | 176,86 | -1,38% | - |
| 21.04.2026 | 180,58 | 181,41 | 177,39 | 179,34 | -0,47% | - |
| 20.04.2026 | 178,58 | 181,80 | 178,29 | 180,18 | 0,41% | 107,00 |
| 17.04.2026 | 177,29 | 180,18 | 174,58 | 179,44 | 1,26% | - |
| 16.04.2026 | 176,43 | 177,87 | 176,23 | 177,20 | 0,65% | - |
| 15.04.2026 | 174,46 | 177,40 | 174,00 | 176,06 | 0,89% | - |
| 14.04.2026 | 175,44 | 175,66 | 173,83 | 174,50 | -0,64% | 30,00 |
| 13.04.2026 | 174,34 | 175,70 | 173,57 | 175,62 | 0,27% | 1.600,00 |
| 10.04.2026 | 178,57 | 178,73 | 172,45 | 175,14 | -1,85% | - |
| 09.04.2026 | 180,96 | 181,69 | 178,09 | 178,44 | -1,43% | - |
| 08.04.2026 | 182,45 | 182,65 | 180,24 | 181,02 | 0,62% | - |
| 07.04.2026 | 180,10 | 182,05 | 177,30 | 179,90 | 1,18% | - |
| 02.04.2026 | 174,95 | 180,11 | 173,89 | 177,80 | 0,91% | - |
| 01.04.2026 | 177,16 | 177,89 | 175,11 | 176,20 | -0,29% | - |
| 31.03.2026 | 175,53 | 178,14 | 174,45 | 176,72 | 1,30% | - |
| 30.03.2026 | 173,19 | 176,84 | 173,19 | 174,46 | 1,12% | - |
| 27.03.2026 | 177,71 | 177,81 | 172,26 | 172,52 | -2,76% | 4,00 |
| 26.03.2026 | 176,20 | 178,78 | 175,48 | 177,42 | 0,32% | - |
| 25.03.2026 | 176,37 | 177,88 | 174,85 | 176,86 | 0,49% | - |
| 24.03.2026 | 173,35 | 176,80 | 171,80 | 176,00 | 1,63% | - |
| 23.03.2026 | 170,01 | 175,39 | 169,92 | 173,18 | 0,85% | - |
| 20.03.2026 | 172,99 | 174,61 | 170,14 | 171,72 | -0,98% | 8,00 |
| 19.03.2026 | 177,07 | 178,05 | 169,62 | 173,42 | -1,92% | - |
| 18.03.2026 | 179,13 | 181,19 | 174,82 | 176,82 | -0,94% | 15,00 |
| 17.03.2026 | 175,58 | 180,76 | 175,22 | 178,50 | 1,46% | - |
| 16.03.2026 | 177,24 | 177,87 | 175,70 | 175,94 | -0,15% | 27,00 |
| 13.03.2026 | 178,22 | 179,67 | 176,20 | 176,20 | -1,17% | - |
| 12.03.2026 | 177,22 | 178,32 | 175,32 | 178,28 | 0,37% | - |
| 11.03.2026 | 178,18 | 179,07 | 175,88 | 177,62 | -0,43% | 8,00 |
| 10.03.2026 | 177,37 | 180,55 | 175,87 | 178,38 | 0,61% | 56,00 |
| 09.03.2026 | 176,85 | 178,13 | 173,17 | 177,30 | -0,52% | - |
| 06.03.2026 | 179,28 | 179,90 | 173,83 | 178,22 | -0,38% | - |
| 05.03.2026 | 181,51 | 181,74 | 178,39 | 178,90 | -1,37% | - |
| 04.03.2026 | 182,29 | 183,64 | 179,59 | 181,38 | -0,92% | - |
| 03.03.2026 | 184,56 | 185,30 | 178,28 | 183,06 | -1,28% | - |
| 02.03.2026 | 181,65 | 186,46 | 181,54 | 185,44 | 1,73% | - |
| 27.02.2026 | 186,33 | 186,51 | 179,87 | 182,28 | -2,20% | - |
| 26.02.2026 | 185,97 | 189,45 | 185,25 | 186,38 | -0,18% | - |
| 25.02.2026 | 185,17 | 186,90 | 183,98 | 186,72 | 0,67% | 17,00 |
| 24.02.2026 | 183,89 | 186,32 | 183,06 | 185,48 | 0,83% | - |
| 23.02.2026 | 188,40 | 190,92 | 183,36 | 183,96 | -3,23% | - |
| 20.02.2026 | 190,07 | 190,69 | 187,69 | 190,10 | 0,47% | - |
| 19.02.2026 | 189,09 | 190,38 | 186,66 | 189,22 | 0,15% | - |
| 18.02.2026 | 187,59 | 189,55 | 186,94 | 188,94 | 0,50% | 15,00 |
| 17.02.2026 | 185,00 | 189,50 | 184,00 | 188,00 | 1,35% | - |
| 16.02.2026 | 188,00 | 188,00 | 185,00 | 185,50 | -0,27% | 18,00 |
| 13.02.2026 | 189,50 | 190,00 | 184,00 | 186,00 | -2,11% | - |
| 12.02.2026 | 186,50 | 190,00 | 184,50 | 190,00 | 2,15% | - |
| 11.02.2026 | 181,00 | 187,50 | 181,00 | 186,00 | 1,09% | 17,00 |
| 10.02.2026 | 184,00 | 185,00 | 179,50 | 184,00 | 0,00% | 87,00 |
| 09.02.2026 | 188,00 | 191,00 | 182,50 | 184,00 | -3,66% | 1.152,00 |
| 06.02.2026 | 175,00 | 194,00 | 174,50 | 191,00 | 4,66% | 54,00 |
| 05.02.2026 | 173,50 | 183,50 | 172,50 | 182,50 | 4,89% | - |
| 04.02.2026 | 172,00 | 176,00 | 170,00 | 174,00 | 1,16% | - |
| 03.02.2026 | 172,00 | 176,00 | 171,00 | 172,00 | -1,71% | - |
| 02.02.2026 | 171,50 | 175,00 | 169,50 | 175,00 | 2,34% | - |
| 30.01.2026 | 165,00 | 171,50 | 165,00 | 171,00 | 2,40% | - |
| 29.01.2026 | 164,50 | 167,00 | 163,50 | 167,00 | 1,21% | - |
| 28.01.2026 | 164,00 | 166,00 | 163,00 | 165,00 | 0,61% | - |
| 27.01.2026 | 166,00 | 168,00 | 162,00 | 164,00 | -2,38% | - |
| 26.01.2026 | 164,00 | 168,00 | 163,50 | 168,00 | 1,82% | 1.400,00 |
| 23.01.2026 | 168,00 | 168,00 | 163,50 | 165,00 | -1,20% | 84,00 |
| 22.01.2026 | 167,00 | 168,00 | 165,00 | 167,00 | 0,00% | - |
| 21.01.2026 | 166,00 | 169,00 | 164,50 | 167,00 | 0,60% | 15,00 |
| 20.01.2026 | 166,50 | 167,00 | 163,50 | 166,00 | -0,90% | - |
| 19.01.2026 | 165,00 | 168,00 | 165,00 | 167,50 | -0,89% | 15,00 |
| 16.01.2026 | 168,00 | 171,00 | 166,50 | 169,00 | -0,59% | - |
| 15.01.2026 | 169,00 | 172,50 | 169,00 | 170,00 | 0,00% | - |
| 14.01.2026 | 169,00 | 171,50 | 168,50 | 170,00 | 0,00% | 33,00 |
| 13.01.2026 | 173,00 | 174,50 | 169,00 | 170,00 | -2,30% | - |
| 12.01.2026 | 171,50 | 174,00 | 170,00 | 174,00 | 0,00% | - |
| 09.01.2026 | 172,00 | 175,00 | 172,00 | 174,00 | 0,00% | - |
| 08.01.2026 | 171,50 | 175,00 | 171,50 | 174,00 | 0,58% | - |
| 07.01.2026 | 173,00 | 174,00 | 170,50 | 173,00 | 0,00% | - |
| 06.01.2026 | 174,50 | 175,00 | 170,00 | 173,00 | -1,14% | 24,00 |
| 05.01.2026 | 174,50 | 177,50 | 173,00 | 175,00 | 0,57% | - |
| 02.01.2026 | 174,00 | 175,00 | 172,50 | 174,00 | 1,16% | - |
| 30.12.2025 | 172,00 | 172,00 | 172,00 | 172,00 | -1,71% | - |
| 29.12.2025 | 175,00 | 176,00 | 173,50 | 175,00 | -0,57% | - |
| 23.12.2025 | 174,00 | 177,00 | 174,00 | 176,00 | 0,00% | - |
| 22.12.2025 | 175,00 | 177,50 | 174,50 | 176,00 | 0,00% | - |
| 19.12.2025 | 174,50 | 176,50 | 173,50 | 176,00 | 0,86% | 32,00 |
| 18.12.2025 | 174,00 | 174,50 | 171,50 | 174,50 | 0,58% | 15,00 |
| 17.12.2025 | 171,00 | 173,50 | 171,00 | 173,50 | 0,29% | - |
| 16.12.2025 | 172,00 | 173,50 | 171,00 | 173,00 | -0,57% | 34,00 |
| 15.12.2025 | 172,00 | 175,50 | 171,00 | 174,00 | 0,00% | - |
| 12.12.2025 | 173,00 | 174,50 | 170,50 | 174,00 | 0,00% | - |
| 11.12.2025 | 169,00 | 174,00 | 167,00 | 174,00 | 2,35% | 30,00 |
| 10.12.2025 | 166,50 | 170,00 | 164,50 | 170,00 | 1,80% | - |
| 09.12.2025 | 161,50 | 167,00 | 160,50 | 167,00 | 2,45% | - |
| 08.12.2025 | 165,00 | 166,00 | 160,50 | 163,00 | -1,81% | - |
| 05.12.2025 | 166,00 | 166,50 | 165,00 | 166,00 | 0,00% | - |