189,380$
-3,43%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |