231,950$
1,06%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 230,21 | 233,14 | 229,15 | 231,95 | 1,06% | 323.015,00 |
| 14.11.2024 | 231,56 | 232,70 | 227,57 | 229,51 | -0,37% | 263.537,00 |
| 13.11.2024 | 228,63 | 231,11 | 228,56 | 230,37 | 0,66% | 330.452,00 |
| 12.11.2024 | 226,72 | 228,94 | 226,55 | 228,86 | 0,27% | 330.861,00 |
| 11.11.2024 | 225,88 | 230,39 | 225,88 | 228,24 | 1,87% | 318.816,00 |
| 08.11.2024 | 222,42 | 225,46 | 221,61 | 224,06 | 1,59% | 326.554,00 |
| 07.11.2024 | 226,56 | 226,56 | 219,86 | 220,56 | -3,12% | 331.708,00 |
| 06.11.2024 | 226,31 | 227,71 | 221,45 | 227,66 | 6,90% | 530.563,00 |
| 05.11.2024 | 212,00 | 214,73 | 211,73 | 212,96 | 0,67% | 198.139,00 |
| 04.11.2024 | 213,70 | 215,00 | 211,12 | 211,55 | -1,65% | 368.141,00 |
| 01.11.2024 | 208,52 | 219,72 | 207,16 | 215,10 | 1,90% | 824.221,00 |
| 31.10.2024 | 212,77 | 213,42 | 210,50 | 211,08 | -1,79% | 425.953,00 |
| 30.10.2024 | 211,72 | 216,38 | 211,03 | 214,92 | 1,65% | 317.654,00 |
| 29.10.2024 | 211,85 | 213,18 | 211,06 | 211,43 | -0,63% | 294.276,00 |
| 28.10.2024 | 212,19 | 213,80 | 211,50 | 212,78 | 1,12% | 352.909,00 |
| 25.10.2024 | 212,86 | 214,00 | 209,79 | 210,43 | -0,96% | 339.075,00 |
| 24.10.2024 | 213,66 | 214,21 | 211,84 | 212,48 | -0,09% | 253.374,00 |
| 23.10.2024 | 213,27 | 214,83 | 212,11 | 212,67 | -0,30% | 264.306,00 |
| 22.10.2024 | 213,50 | 214,77 | 211,19 | 213,32 | -0,90% | 226.988,00 |
| 21.10.2024 | 216,80 | 217,43 | 213,77 | 215,26 | -0,72% | 229.545,00 |
| 18.10.2024 | 219,07 | 219,07 | 216,20 | 216,82 | -1,05% | 215.967,00 |
| 17.10.2024 | 218,87 | 220,32 | 217,79 | 219,11 | 0,22% | 291.227,00 |
| 16.10.2024 | 216,71 | 218,91 | 216,15 | 218,62 | 0,85% | 439.510,00 |
| 15.10.2024 | 218,17 | 220,21 | 216,64 | 216,77 | -0,35% | 290.608,00 |
| 14.10.2024 | 216,95 | 218,55 | 215,01 | 217,53 | 0,48% | 208.001,00 |
| 11.10.2024 | 216,30 | 218,76 | 215,79 | 216,49 | 1,06% | 255.764,00 |
| 10.10.2024 | 220,21 | 222,44 | 213,24 | 214,22 | -0,99% | 395.942,00 |
| 09.10.2024 | 212,32 | 216,92 | 210,55 | 216,36 | 1,28% | 282.417,00 |
| 08.10.2024 | 213,61 | 215,33 | 213,25 | 213,63 | 1,03% | 289.631,00 |
| 07.10.2024 | 219,55 | 219,55 | 210,01 | 211,46 | -3,86% | 602.562,00 |
| 04.10.2024 | 218,25 | 220,32 | 217,53 | 219,94 | 2,46% | 314.884,00 |
| 03.10.2024 | 216,60 | 217,37 | 213,48 | 214,65 | -1,37% | 797.571,00 |
| 02.10.2024 | 216,37 | 218,82 | 216,31 | 217,63 | 0,27% | 235.870,00 |
| 01.10.2024 | 217,29 | 218,06 | 214,81 | 217,04 | -0,38% | 222.573,00 |
| 30.09.2024 | 216,49 | 217,99 | 213,91 | 217,87 | 1,05% | 319.611,00 |
| 27.09.2024 | 219,27 | 219,37 | 215,23 | 215,61 | -1,36% | 383.140,00 |
| 26.09.2024 | 218,33 | 220,58 | 216,08 | 218,58 | -0,04% | 230.467,00 |
| 25.09.2024 | 220,00 | 220,54 | 217,17 | 218,66 | -0,33% | 178.654,00 |
| 24.09.2024 | 220,60 | 220,68 | 218,41 | 219,38 | -0,40% | 226.243,00 |
| 23.09.2024 | 220,10 | 221,78 | 218,97 | 220,26 | 0,29% | 207.234,00 |
| 20.09.2024 | 217,65 | 219,90 | 216,56 | 219,62 | 0,40% | 817.660,00 |
| 19.09.2024 | 220,67 | 220,67 | 217,59 | 218,74 | 0,11% | 211.010,00 |
| 18.09.2024 | 218,06 | 220,00 | 216,94 | 218,50 | 0,71% | 143.606,00 |
| 17.09.2024 | 219,59 | 219,78 | 215,89 | 216,96 | -0,74% | 241.342,00 |
| 16.09.2024 | 214,89 | 219,39 | 214,42 | 218,58 | 2,26% | 231.116,00 |
| 13.09.2024 | 213,35 | 215,00 | 212,70 | 213,74 | 0,75% | 146.416,00 |
| 12.09.2024 | 210,84 | 212,99 | 209,45 | 212,15 | 0,72% | 299.251,00 |
| 11.09.2024 | 209,45 | 210,78 | 205,68 | 210,63 | 0,52% | 236.807,00 |
| 10.09.2024 | 212,53 | 212,55 | 208,12 | 209,54 | -1,53% | 210.649,00 |
| 09.09.2024 | 212,90 | 214,25 | 209,47 | 212,80 | 0,26% | 274.619,00 |
| 06.09.2024 | 215,85 | 217,99 | 211,02 | 212,24 | -1,94% | 202.232,00 |
| 05.09.2024 | 220,69 | 220,69 | 215,69 | 216,44 | -1,43% | 225.593,00 |
| 04.09.2024 | 218,84 | 220,97 | 218,11 | 219,59 | 0,68% | 238.783,00 |
| 03.09.2024 | 220,48 | 221,53 | 217,47 | 218,10 | -1,20% | 212.158,00 |
| 30.08.2024 | 217,32 | 220,88 | 216,76 | 220,76 | 1,65% | 258.664,00 |
| 29.08.2024 | 218,77 | 219,65 | 216,16 | 217,18 | -0,51% | 197.640,00 |
| 28.08.2024 | 214,08 | 218,74 | 212,06 | 218,29 | 3,09% | 239.755,00 |
| 27.08.2024 | 210,60 | 213,09 | 210,40 | 211,74 | 0,69% | 262.795,00 |
| 26.08.2024 | 212,97 | 213,65 | 209,68 | 210,29 | -0,70% | 268.408,00 |
| 23.08.2024 | 209,89 | 212,33 | 209,80 | 211,77 | 0,91% | 204.892,00 |
| 22.08.2024 | 209,11 | 210,57 | 208,28 | 209,87 | 0,41% | 178.711,00 |
| 21.08.2024 | 207,68 | 209,02 | 206,38 | 209,02 | 0,88% | 194.490,00 |
| 20.08.2024 | 208,01 | 208,59 | 206,57 | 207,20 | -0,68% | 148.227,00 |
| 19.08.2024 | 209,07 | 210,63 | 207,99 | 208,62 | -0,36% | 184.079,00 |
| 16.08.2024 | 207,00 | 210,59 | 207,00 | 209,38 | 1,45% | 281.875,00 |
| 15.08.2024 | 206,20 | 207,80 | 205,12 | 206,38 | 0,94% | 217.897,00 |
| 14.08.2024 | 203,65 | 205,00 | 202,93 | 204,45 | 1,35% | 243.472,00 |
| 13.08.2024 | 203,13 | 203,13 | 199,20 | 201,73 | -0,63% | 393.466,00 |
| 12.08.2024 | 203,97 | 205,15 | 202,23 | 203,01 | -0,15% | 263.915,00 |
| 09.08.2024 | 201,34 | 203,56 | 199,13 | 203,31 | 1,04% | 455.987,00 |
| 08.08.2024 | 198,50 | 202,64 | 198,50 | 201,21 | 1,84% | 409.131,00 |
| 07.08.2024 | 199,28 | 203,15 | 197,48 | 197,58 | 0,05% | 535.268,00 |
| 06.08.2024 | 194,29 | 201,86 | 194,29 | 197,48 | 2,52% | 857.499,00 |
| 05.08.2024 | 199,50 | 199,50 | 192,54 | 192,62 | -6,64% | 814.493,00 |
| 02.08.2024 | 223,00 | 225,69 | 201,88 | 206,31 | -7,48% | 1.227.157,00 |
| 01.08.2024 | 226,68 | 227,87 | 221,02 | 223,00 | -1,08% | 1.275.623,00 |
| 31.07.2024 | 226,25 | 227,28 | 224,93 | 225,43 | -0,16% | 306.765,00 |
| 30.07.2024 | 222,34 | 227,02 | 222,34 | 225,79 | 2,15% | 315.241,00 |
| 29.07.2024 | 222,21 | 223,08 | 220,78 | 221,03 | -0,25% | 301.528,00 |
| 26.07.2024 | 219,67 | 223,85 | 219,67 | 221,58 | 1,09% | 427.146,00 |
| 25.07.2024 | 218,66 | 222,74 | 217,48 | 219,18 | 0,29% | 429.068,00 |
| 24.07.2024 | 221,33 | 223,49 | 218,52 | 218,54 | -1,22% | 413.122,00 |
| 23.07.2024 | 216,81 | 222,94 | 216,64 | 221,24 | 2,88% | 820.181,00 |
| 22.07.2024 | 214,85 | 216,28 | 214,21 | 215,05 | 0,77% | 378.107,00 |
| 19.07.2024 | 214,56 | 214,56 | 212,06 | 213,40 | -0,47% | 367.396,00 |
| 18.07.2024 | 215,15 | 217,34 | 213,85 | 214,41 | -0,41% | 499.405,00 |
| 17.07.2024 | 214,21 | 216,66 | 214,21 | 215,30 | 0,65% | 511.471,00 |
| 16.07.2024 | 215,18 | 216,01 | 212,60 | 213,90 | -0,29% | 851.735,00 |
| 15.07.2024 | 212,66 | 215,92 | 212,66 | 214,52 | 0,88% | 274.595,00 |
| 12.07.2024 | 212,86 | 213,58 | 212,14 | 212,64 | 0,43% | 301.129,00 |
| 11.07.2024 | 210,29 | 211,99 | 210,29 | 211,74 | 0,46% | 287.620,00 |
| 10.07.2024 | 208,19 | 210,98 | 207,35 | 210,77 | 1,65% | 319.600,00 |
| 09.07.2024 | 206,55 | 208,16 | 204,21 | 207,34 | 0,79% | 223.615,00 |
| 08.07.2024 | 205,19 | 206,71 | 204,09 | 205,72 | 0,97% | 270.258,00 |
| 05.07.2024 | 204,31 | 204,68 | 202,92 | 203,74 | -0,55% | 582.771,00 |
| 03.07.2024 | 205,53 | 205,96 | 204,41 | 204,87 | -0,46% | 254.916,00 |
| 02.07.2024 | 201,15 | 206,66 | 199,40 | 205,82 | 0,38% | 293.248,00 |
| 01.07.2024 | 206,89 | 207,76 | 204,71 | 205,04 | -0,11% | 235.427,00 |
| 28.06.2024 | 205,94 | 207,57 | 203,59 | 205,27 | -0,41% | 515.261,00 |
| 27.06.2024 | 205,24 | 206,24 | 203,91 | 206,11 | 0,57% | 216.960,00 |