168,530$
0,12%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2025 | 176,02 | 178,01 | 166,58 | 168,53 | 0,12% | 440.847,00 |
| 07.04.2025 | 165,48 | 177,13 | 159,25 | 168,32 | -2,37% | 836.736,00 |
| 04.04.2025 | 176,92 | 178,22 | 170,19 | 172,40 | -7,86% | 874.349,00 |
| 03.04.2025 | 191,66 | 192,46 | 186,42 | 187,11 | -6,43% | 597.231,00 |
| 02.04.2025 | 194,30 | 200,65 | 193,69 | 199,96 | 0,85% | 293.581,00 |
| 01.04.2025 | 195,99 | 198,89 | 194,48 | 198,27 | 0,70% | 317.737,00 |
| 31.03.2025 | 194,00 | 198,26 | 193,41 | 196,90 | 0,53% | 314.642,00 |
| 28.03.2025 | 201,27 | 203,23 | 194,35 | 195,86 | -2,70% | 278.763,00 |
| 27.03.2025 | 201,59 | 202,61 | 199,27 | 201,29 | -0,16% | 285.412,00 |
| 26.03.2025 | 202,90 | 206,13 | 200,92 | 201,61 | 0,12% | 286.926,00 |
| 25.03.2025 | 198,51 | 201,87 | 197,99 | 201,36 | 1,50% | 466.457,00 |
| 24.03.2025 | 192,02 | 198,63 | 192,02 | 198,39 | 3,40% | 428.726,00 |
| 21.03.2025 | 191,08 | 193,94 | 189,87 | 191,86 | 0,15% | 1.181.192,00 |
| 20.03.2025 | 191,76 | 192,96 | 190,35 | 191,58 | -0,25% | 352.034,00 |
| 19.03.2025 | 191,90 | 193,16 | 189,39 | 192,06 | 0,76% | 427.673,00 |
| 18.03.2025 | 193,04 | 193,52 | 190,09 | 190,62 | -1,27% | 367.959,00 |
| 17.03.2025 | 191,45 | 194,22 | 190,15 | 193,08 | 0,83% | 371.573,00 |
| 14.03.2025 | 188,31 | 192,03 | 188,30 | 191,50 | 2,95% | 418.620,00 |
| 13.03.2025 | 188,88 | 189,74 | 184,54 | 186,01 | -0,99% | 336.473,00 |
| 12.03.2025 | 191,00 | 191,00 | 184,63 | 187,87 | 0,32% | 466.441,00 |
| 11.03.2025 | 185,38 | 189,27 | 182,78 | 187,27 | 0,64% | 792.961,00 |
| 10.03.2025 | 188,05 | 190,46 | 183,73 | 186,07 | -2,37% | 597.971,00 |
| 07.03.2025 | 193,32 | 194,33 | 188,36 | 190,59 | -1,25% | 548.531,00 |
| 06.03.2025 | 193,45 | 196,02 | 190,90 | 193,00 | -1,30% | 380.040,00 |
| 05.03.2025 | 194,56 | 196,03 | 192,47 | 195,55 | 1,30% | 362.673,00 |
| 04.03.2025 | 196,40 | 196,75 | 191,53 | 193,05 | -2,95% | 493.716,00 |
| 03.03.2025 | 202,60 | 205,08 | 197,78 | 198,91 | -1,86% | 418.956,00 |
| 28.02.2025 | 200,81 | 202,96 | 199,74 | 202,69 | 1,03% | 454.838,00 |
| 27.02.2025 | 199,99 | 202,10 | 199,88 | 200,62 | 0,80% | 385.318,00 |
| 26.02.2025 | 199,66 | 201,21 | 197,86 | 199,03 | -0,38% | 340.790,00 |
| 25.02.2025 | 200,11 | 202,00 | 196,98 | 199,79 | 0,21% | 494.407,00 |
| 24.02.2025 | 192,12 | 202,61 | 190,89 | 199,37 | 5,28% | 871.008,00 |
| 21.02.2025 | 197,29 | 198,91 | 189,21 | 189,38 | -3,43% | 796.137,00 |
| 20.02.2025 | 198,70 | 199,57 | 194,42 | 196,11 | -1,57% | 643.378,00 |
| 19.02.2025 | 198,81 | 200,90 | 198,05 | 199,23 | -0,84% | 542.668,00 |
| 18.02.2025 | 199,43 | 202,17 | 199,09 | 200,91 | 0,53% | 559.623,00 |
| 14.02.2025 | 203,96 | 205,33 | 199,51 | 199,85 | -2,27% | 878.524,00 |
| 13.02.2025 | 199,55 | 206,53 | 197,05 | 204,50 | 2,73% | 975.600,00 |
| 12.02.2025 | 194,99 | 200,42 | 193,78 | 199,06 | 1,23% | 875.741,00 |
| 11.02.2025 | 200,27 | 200,56 | 194,46 | 196,65 | -1,94% | 894.963,00 |
| 10.02.2025 | 207,86 | 209,74 | 200,42 | 200,55 | -3,80% | 989.003,00 |
| 07.02.2025 | 214,19 | 224,00 | 206,13 | 208,47 | -9,55% | 1.437.740,00 |
| 06.02.2025 | 230,81 | 231,92 | 227,87 | 230,49 | 0,43% | 626.153,00 |
| 05.02.2025 | 228,48 | 230,69 | 227,02 | 229,50 | 1,23% | 384.089,00 |
| 04.02.2025 | 226,93 | 230,02 | 225,39 | 226,71 | -0,56% | 323.587,00 |
| 03.02.2025 | 223,91 | 229,25 | 221,88 | 227,99 | 0,06% | 392.164,00 |
| 31.01.2025 | 229,10 | 231,97 | 227,46 | 227,86 | -1,40% | 679.008,00 |
| 30.01.2025 | 230,91 | 232,97 | 229,35 | 231,10 | 0,79% | 324.206,00 |
| 29.01.2025 | 229,88 | 231,63 | 226,97 | 229,30 | -0,28% | 391.220,00 |
| 28.01.2025 | 228,56 | 231,96 | 227,12 | 229,94 | 0,20% | 332.271,00 |
| 27.01.2025 | 223,59 | 229,55 | 223,59 | 229,49 | 2,07% | 291.869,00 |
| 24.01.2025 | 224,00 | 225,08 | 223,09 | 224,84 | 0,25% | 344.640,00 |
| 23.01.2025 | 223,51 | 225,79 | 222,69 | 224,28 | 0,19% | 289.822,00 |
| 22.01.2025 | 223,03 | 225,20 | 223,03 | 223,86 | -0,12% | 200.042,00 |
| 21.01.2025 | 223,69 | 225,50 | 221,73 | 224,13 | 0,52% | 417.188,00 |
| 17.01.2025 | 224,72 | 225,58 | 222,73 | 222,98 | -0,39% | 243.928,00 |
| 16.01.2025 | 223,52 | 225,47 | 222,81 | 223,86 | 0,35% | 255.341,00 |
| 15.01.2025 | 221,25 | 224,52 | 221,25 | 223,08 | 1,58% | 234.979,00 |
| 14.01.2025 | 214,87 | 220,34 | 213,78 | 219,61 | 2,55% | 402.697,00 |
| 13.01.2025 | 213,60 | 216,01 | 213,35 | 214,15 | -0,88% | 340.639,00 |
| 10.01.2025 | 221,75 | 221,75 | 213,42 | 216,05 | -2,61% | 432.525,00 |
| 08.01.2025 | 221,22 | 222,02 | 218,37 | 221,84 | 0,05% | 652.726,00 |
| 07.01.2025 | 220,33 | 223,28 | 218,21 | 221,74 | 1,40% | 630.199,00 |
| 06.01.2025 | 218,93 | 221,61 | 217,62 | 218,67 | 0,00% | 609.961,00 |
| 03.01.2025 | 215,53 | 219,44 | 214,33 | 218,67 | 1,52% | 426.922,00 |
| 02.01.2025 | 214,60 | 216,43 | 213,85 | 215,39 | 0,82% | 505.700,00 |
| 31.12.2024 | 213,12 | 215,10 | 212,35 | 213,63 | 0,58% | 401.322,00 |
| 30.12.2024 | 210,09 | 215,00 | 208,29 | 212,40 | 0,47% | 423.931,00 |
| 27.12.2024 | 211,98 | 216,27 | 210,43 | 211,41 | -0,88% | 333.922,00 |
| 26.12.2024 | 210,22 | 213,79 | 209,09 | 213,29 | 1,14% | 307.112,00 |
| 24.12.2024 | 209,09 | 211,80 | 207,73 | 210,88 | 0,85% | 237.130,00 |
| 23.12.2024 | 205,36 | 209,55 | 205,06 | 209,11 | 0,76% | 316.444,00 |
| 20.12.2024 | 203,59 | 210,66 | 203,59 | 207,54 | 1,38% | 838.291,00 |
| 19.12.2024 | 203,35 | 206,91 | 202,26 | 204,71 | 1,71% | 544.827,00 |
| 18.12.2024 | 205,27 | 210,37 | 201,07 | 201,26 | -3,79% | 454.770,00 |
| 17.12.2024 | 209,71 | 211,15 | 205,94 | 209,19 | -1,07% | 472.676,00 |
| 16.12.2024 | 211,61 | 213,00 | 209,47 | 211,45 | -0,39% | 427.295,00 |
| 13.12.2024 | 212,42 | 214,67 | 211,75 | 212,27 | 0,44% | 326.346,00 |
| 12.12.2024 | 212,70 | 214,16 | 211,05 | 211,33 | 0,44% | 268.833,00 |
| 11.12.2024 | 210,88 | 211,05 | 208,21 | 210,41 | -0,06% | 450.919,00 |
| 10.12.2024 | 214,42 | 214,84 | 208,39 | 210,53 | -2,12% | 319.414,00 |
| 09.12.2024 | 219,11 | 220,22 | 214,34 | 215,09 | -2,36% | 490.277,00 |
| 06.12.2024 | 221,64 | 222,69 | 219,33 | 220,30 | -0,56% | 238.953,00 |
| 05.12.2024 | 223,73 | 225,40 | 221,06 | 221,53 | -0,59% | 291.914,00 |
| 04.12.2024 | 225,29 | 226,12 | 222,01 | 222,84 | -1,32% | 305.533,00 |
| 03.12.2024 | 228,92 | 228,92 | 224,37 | 225,81 | -0,70% | 367.595,00 |
| 02.12.2024 | 228,36 | 229,04 | 226,19 | 227,41 | -0,43% | 418.852,00 |
| 29.11.2024 | 230,97 | 231,23 | 228,15 | 228,40 | -0,46% | 227.007,00 |
| 27.11.2024 | 231,64 | 233,16 | 228,93 | 229,46 | -0,94% | 276.545,00 |
| 26.11.2024 | 230,91 | 232,84 | 229,10 | 231,64 | 0,09% | 347.150,00 |
| 25.11.2024 | 231,75 | 233,81 | 230,14 | 231,43 | 0,32% | 459.568,00 |
| 22.11.2024 | 230,00 | 232,95 | 229,23 | 230,70 | 1,62% | 385.152,00 |
| 20.11.2024 | 228,80 | 228,94 | 226,04 | 227,03 | -0,08% | 182.696,00 |
| 19.11.2024 | 229,26 | 230,23 | 226,41 | 227,22 | -1,93% | 287.515,00 |
| 18.11.2024 | 232,17 | 232,99 | 230,82 | 231,70 | -0,11% | 295.808,00 |
| 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 |