208,130$
-1,28%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 208,33 | 210,54 | 206,16 | 208,13 | -1,28% | 253.677,00 |
| 04.03.2026 | 211,85 | 212,47 | 208,59 | 210,83 | -0,94% | 362.386,00 |
| 03.03.2026 | 213,66 | 213,66 | 206,00 | 212,84 | -1,90% | 579.948,00 |
| 02.03.2026 | 214,13 | 218,04 | 213,28 | 216,97 | 0,57% | 309.492,00 |
| 27.02.2026 | 218,20 | 219,34 | 212,63 | 215,73 | -2,13% | 479.390,00 |
| 26.02.2026 | 221,59 | 223,99 | 218,33 | 220,42 | 0,16% | 223.194,00 |
| 25.02.2026 | 219,77 | 220,32 | 216,92 | 220,06 | 0,76% | 310.421,00 |
| 24.02.2026 | 216,99 | 218,94 | 215,53 | 218,41 | -2,44% | 341.431,00 |
| 20.02.2026 | 221,04 | 224,59 | 221,04 | 223,88 | 0,48% | 351.330,00 |
| 19.02.2026 | 222,76 | 223,52 | 221,29 | 222,82 | 0,11% | 358.590,00 |
| 18.02.2026 | 220,24 | 223,43 | 220,24 | 222,57 | 0,31% | 321.305,00 |
| 17.02.2026 | 217,66 | 223,95 | 217,07 | 221,88 | 0,97% | 636.066,00 |
| 13.02.2026 | 222,89 | 225,28 | 218,59 | 219,74 | -2,09% | 735.448,00 |
| 12.02.2026 | 220,73 | 225,24 | 218,88 | 224,44 | 1,69% | 614.784,00 |
| 11.02.2026 | 219,92 | 222,44 | 217,57 | 220,70 | 1,47% | 493.095,00 |
| 10.02.2026 | 218,99 | 221,06 | 213,59 | 217,51 | -0,83% | 411.797,00 |
| 09.02.2026 | 225,36 | 226,71 | 218,00 | 219,32 | -2,68% | 452.260,00 |
| 06.02.2026 | 221,91 | 229,21 | 218,58 | 225,36 | 9,40% | 1.271.305,00 |
| 05.02.2026 | 206,97 | 207,92 | 204,50 | 205,99 | 0,44% | 655.367,00 |
| 04.02.2026 | 201,88 | 207,53 | 201,63 | 205,08 | 1,26% | 453.593,00 |
| 03.02.2026 | 204,21 | 207,73 | 202,04 | 202,53 | -1,28% | 374.294,00 |
| 02.02.2026 | 202,70 | 205,95 | 200,18 | 205,15 | 1,18% | 457.406,00 |
| 30.01.2026 | 196,51 | 203,16 | 196,51 | 202,75 | 1,68% | 497.667,00 |
| 29.01.2026 | 197,80 | 199,50 | 196,05 | 199,40 | 1,35% | 377.924,00 |
| 28.01.2026 | 196,52 | 197,16 | 195,54 | 196,74 | 0,07% | 229.556,00 |
| 27.01.2026 | 198,16 | 199,24 | 195,58 | 196,61 | -0,99% | 217.745,00 |
| 26.01.2026 | 196,68 | 198,70 | 196,33 | 198,57 | 1,23% | 303.263,00 |
| 22.01.2026 | 192,84 | 196,47 | 192,60 | 196,16 | 0,89% | 313.560,00 |
| 21.01.2026 | 194,77 | 198,97 | 193,59 | 194,42 | 0,05% | 458.582,00 |
| 20.01.2026 | 193,37 | 195,00 | 192,70 | 194,33 | -0,26% | 357.443,00 |
| 16.01.2026 | 195,27 | 196,48 | 193,34 | 194,84 | -0,96% | 291.246,00 |
| 15.01.2026 | 199,15 | 199,63 | 196,19 | 196,73 | -0,66% | 264.739,00 |
| 14.01.2026 | 197,17 | 199,43 | 197,11 | 198,03 | 0,05% | 310.520,00 |
| 13.01.2026 | 201,23 | 203,07 | 197,04 | 197,93 | -2,08% | 309.578,00 |
| 12.01.2026 | 198,39 | 202,23 | 198,39 | 202,13 | 0,33% | 290.516,00 |
| 09.01.2026 | 203,04 | 203,37 | 201,43 | 201,47 | -0,48% | 250.471,00 |
| 08.01.2026 | 203,60 | 204,31 | 200,46 | 202,44 | 0,70% | 516.625,00 |
| 07.01.2026 | 202,20 | 203,25 | 199,62 | 201,04 | -0,44% | 389.420,00 |
| 06.01.2026 | 202,52 | 203,77 | 198,04 | 201,92 | -1,35% | 584.921,00 |
| 05.01.2026 | 202,59 | 207,34 | 201,57 | 204,68 | 0,61% | 552.173,00 |
| 02.01.2026 | 203,36 | 204,68 | 201,90 | 203,44 | -0,01% | 500.017,00 |
| 31.12.2025 | 203,77 | 205,27 | 199,80 | 203,46 | -0,68% | 392.238,00 |
| 30.12.2025 | 205,80 | 205,80 | 204,01 | 204,86 | -0,05% | 303.927,00 |
| 29.12.2025 | 205,48 | 206,25 | 204,51 | 204,96 | -0,31% | 281.273,00 |
| 26.12.2025 | 204,20 | 208,05 | 201,90 | 205,59 | -0,45% | 214.912,00 |
| 24.12.2025 | 207,00 | 207,00 | 205,31 | 206,52 | 0,03% | 189.991,00 |
| 23.12.2025 | 208,79 | 208,79 | 205,79 | 206,45 | -0,28% | 347.729,00 |
| 22.12.2025 | 203,77 | 209,08 | 203,77 | 207,02 | 0,64% | 406.356,00 |
| 19.12.2025 | 203,82 | 207,43 | 203,40 | 205,70 | 0,94% | 863.563,00 |
| 18.12.2025 | 202,39 | 204,12 | 200,79 | 203,78 | 0,32% | 778.322,00 |
| 17.12.2025 | 201,57 | 204,54 | 200,25 | 203,13 | 0,36% | 602.503,00 |
| 16.12.2025 | 203,89 | 206,01 | 201,45 | 202,40 | -0,77% | 655.835,00 |
| 15.12.2025 | 203,13 | 207,06 | 201,23 | 203,98 | 0,30% | 483.602,00 |
| 12.12.2025 | 203,04 | 204,59 | 201,57 | 203,37 | 0,22% | 394.392,00 |
| 11.12.2025 | 197,26 | 203,18 | 196,63 | 202,93 | 2,66% | 569.686,00 |
| 10.12.2025 | 193,41 | 198,23 | 192,49 | 197,67 | 2,41% | 506.206,00 |
| 09.12.2025 | 187,60 | 194,39 | 187,03 | 193,02 | 2,32% | 456.975,00 |
| 08.12.2025 | 192,48 | 193,15 | 186,74 | 188,64 | -2,14% | 406.525,00 |
| 05.12.2025 | 192,71 | 194,49 | 191,92 | 192,76 | 0,08% | 494.781,00 |
| 04.12.2025 | 189,32 | 193,19 | 188,29 | 192,61 | 1,74% | 528.706,00 |
| 03.12.2025 | 194,50 | 194,50 | 188,95 | 189,32 | -1,71% | 502.594,00 |
| 02.12.2025 | 192,91 | 193,43 | 191,30 | 192,62 | -0,04% | 410.920,00 |
| 01.12.2025 | 189,63 | 193,47 | 189,63 | 192,69 | 1,49% | 416.136,00 |
| 28.11.2025 | 189,84 | 191,97 | 188,94 | 189,87 | -0,47% | 161.322,00 |
| 26.11.2025 | 190,17 | 192,62 | 189,96 | 190,76 | 0,43% | 313.818,00 |
| 25.11.2025 | 187,72 | 191,19 | 187,72 | 189,95 | 1,46% | 510.529,00 |
| 24.11.2025 | 186,82 | 187,49 | 185,12 | 187,22 | 1,30% | 445.458,00 |
| 20.11.2025 | 189,49 | 190,92 | 184,34 | 184,81 | -1,63% | 318.808,00 |
| 19.11.2025 | 187,54 | 191,00 | 185,52 | 187,87 | 0,63% | 472.367,00 |
| 18.11.2025 | 183,77 | 188,25 | 182,73 | 186,69 | 1,41% | 281.088,00 |
| 17.11.2025 | 189,89 | 189,89 | 183,80 | 184,10 | -3,33% | 320.700,00 |
| 13.11.2025 | 190,79 | 191,71 | 189,24 | 190,45 | 0,09% | 235.336,00 |
| 12.11.2025 | 188,88 | 190,58 | 186,92 | 190,28 | 2,36% | 354.585,00 |
| 11.11.2025 | 185,87 | 188,49 | 185,77 | 185,90 | -0,40% | 295.604,00 |
| 10.11.2025 | 187,26 | 189,75 | 186,48 | 186,65 | -1,99% | 224.153,00 |
| 07.11.2025 | 188,87 | 191,95 | 188,87 | 190,44 | -0,39% | 431.472,00 |
| 06.11.2025 | 189,27 | 192,21 | 187,91 | 191,18 | 2,03% | 549.349,00 |
| 05.11.2025 | 188,73 | 189,82 | 186,86 | 187,38 | 0,39% | 505.698,00 |
| 04.11.2025 | 182,08 | 187,01 | 180,18 | 186,65 | 2,81% | 574.881,00 |
| 03.11.2025 | 181,76 | 185,67 | 179,52 | 181,54 | -0,50% | 515.717,00 |
| 31.10.2025 | 188,83 | 192,67 | 178,21 | 182,46 | -3,46% | 1.056.943,00 |
| 30.10.2025 | 189,60 | 192,52 | 188,78 | 189,00 | -0,32% | 843.428,00 |
| 29.10.2025 | 186,49 | 189,76 | 184,11 | 189,61 | 1,48% | 533.515,00 |
| 28.10.2025 | 186,00 | 189,08 | 185,63 | 186,85 | -1,38% | 217.272,00 |
| 27.10.2025 | 189,87 | 191,09 | 188,88 | 189,46 | 0,02% | 270.247,00 |
| 24.10.2025 | 189,67 | 191,01 | 189,17 | 189,42 | -0,17% | 289.267,00 |
| 23.10.2025 | 188,59 | 190,04 | 187,73 | 189,75 | 0,71% | 323.712,00 |
| 22.10.2025 | 189,43 | 190,94 | 186,84 | 188,41 | -0,51% | 349.856,00 |
| 21.10.2025 | 189,00 | 191,00 | 187,89 | 189,38 | 0,50% | 239.672,00 |
| 20.10.2025 | 188,68 | 189,66 | 188,06 | 188,44 | 0,37% | 264.629,00 |
| 17.10.2025 | 186,75 | 188,52 | 183,02 | 187,74 | -0,18% | 504.377,00 |
| 16.10.2025 | 188,97 | 190,03 | 186,37 | 188,07 | -2,24% | 350.128,00 |
| 15.10.2025 | 194,00 | 197,57 | 191,61 | 192,37 | -2,35% | 334.404,00 |
| 14.10.2025 | 194,45 | 198,02 | 193,66 | 197,00 | 1,29% | 379.822,00 |
| 13.10.2025 | 192,75 | 195,21 | 191,91 | 194,50 | 1,31% | 262.640,00 |
| 10.10.2025 | 195,75 | 196,61 | 191,64 | 191,99 | -1,39% | 311.703,00 |
| 09.10.2025 | 197,72 | 198,19 | 193,68 | 194,69 | -1,25% | 340.824,00 |
| 08.10.2025 | 198,73 | 199,04 | 196,14 | 197,16 | -0,22% | 348.081,00 |
| 07.10.2025 | 197,99 | 200,41 | 196,88 | 197,59 | 0,08% | 417.684,00 |
| 06.10.2025 | 198,35 | 199,88 | 196,96 | 197,43 | 1,84% | 363.233,00 |