212,810$
-0,83%
Echtzeit-Aktienkurs Reinsurance Group of America
Bid:
Ask:
Aktienkurse zur Reinsurance Group of America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 215,88 | 216,26 | 212,80 | 212,81 | -0,83% | 586.370,00 |
| 06.05.2026 | 215,45 | 217,02 | 213,68 | 214,59 | 0,53% | 725.278,00 |
| 05.05.2026 | 211,84 | 215,46 | 211,84 | 213,46 | 1,09% | 425.393,00 |
| 04.05.2026 | 207,44 | 212,06 | 207,44 | 211,16 | 1,19% | 429.299,00 |
| 01.05.2026 | 212,42 | 213,30 | 208,59 | 208,68 | -1,31% | 379.761,00 |
| 30.04.2026 | 206,32 | 212,04 | 204,28 | 211,46 | 1,70% | 295.934,00 |
| 29.04.2026 | 209,49 | 209,94 | 207,04 | 207,92 | -0,96% | 227.365,00 |
| 28.04.2026 | 211,56 | 212,81 | 208,63 | 209,93 | 0,13% | 239.744,00 |
| 27.04.2026 | 208,76 | 211,65 | 207,43 | 209,66 | 0,28% | 314.032,00 |
| 24.04.2026 | 210,08 | 210,72 | 206,96 | 209,07 | -0,24% | 274.781,00 |
| 23.04.2026 | 208,06 | 209,76 | 206,11 | 209,58 | 1,18% | 309.710,00 |
| 22.04.2026 | 209,32 | 209,32 | 204,85 | 207,14 | -1,31% | 290.807,00 |
| 21.04.2026 | 212,66 | 212,66 | 208,36 | 209,90 | -1,09% | 317.321,00 |
| 20.04.2026 | 210,52 | 213,97 | 210,42 | 212,22 | 0,54% | 339.986,00 |
| 17.04.2026 | 208,73 | 212,59 | 207,23 | 211,07 | 1,12% | 254.815,00 |
| 16.04.2026 | 208,71 | 211,32 | 207,46 | 208,73 | 0,47% | 273.774,00 |
| 15.04.2026 | 206,38 | 209,33 | 205,26 | 207,75 | 0,90% | 337.563,00 |
| 14.04.2026 | 205,73 | 208,04 | 204,45 | 205,89 | -0,26% | 304.435,00 |
| 13.04.2026 | 203,12 | 206,49 | 200,39 | 206,43 | 0,67% | 251.989,00 |
| 10.04.2026 | 207,16 | 207,16 | 202,39 | 205,05 | -1,80% | 346.956,00 |
| 09.04.2026 | 209,20 | 212,70 | 207,82 | 208,80 | -1,18% | 273.965,00 |
| 08.04.2026 | 212,91 | 214,00 | 210,17 | 211,30 | 1,42% | 441.415,00 |
| 07.04.2026 | 207,32 | 210,50 | 205,39 | 208,35 | -0,13% | 281.517,00 |
| 06.04.2026 | 203,60 | 208,73 | 202,86 | 208,63 | 1,69% | 320.774,00 |
| 02.04.2026 | 202,69 | 207,74 | 200,35 | 205,16 | 0,44% | 233.930,00 |
| 01.04.2026 | 204,02 | 207,02 | 203,17 | 204,26 | 0,05% | 226.560,00 |
| 31.03.2026 | 203,37 | 205,54 | 201,03 | 204,16 | 1,96% | 225.598,00 |
| 30.03.2026 | 200,12 | 202,44 | 198,48 | 200,24 | 0,71% | 247.161,00 |
| 27.03.2026 | 204,54 | 204,54 | 198,23 | 198,82 | -2,66% | 227.235,00 |
| 26.03.2026 | 203,77 | 206,24 | 203,06 | 204,26 | -0,13% | 196.696,00 |
| 25.03.2026 | 205,49 | 205,49 | 202,49 | 204,52 | 0,55% | 189.249,00 |
| 24.03.2026 | 199,64 | 204,25 | 199,10 | 203,40 | 1,18% | 268.894,00 |
| 23.03.2026 | 201,27 | 202,95 | 200,03 | 201,03 | 1,54% | 271.201,00 |
| 20.03.2026 | 198,25 | 201,95 | 196,43 | 197,99 | -1,25% | 571.537,00 |
| 19.03.2026 | 202,32 | 203,23 | 198,11 | 200,50 | -1,22% | 228.671,00 |
| 18.03.2026 | 205,68 | 208,44 | 202,91 | 202,98 | -1,37% | 350.129,00 |
| 17.03.2026 | 204,51 | 209,00 | 204,02 | 205,80 | 1,70% | 244.760,00 |
| 16.03.2026 | 202,51 | 204,60 | 201,75 | 202,35 | 0,42% | 347.562,00 |
| 13.03.2026 | 204,55 | 206,22 | 201,26 | 201,51 | -1,70% | 334.822,00 |
| 12.03.2026 | 202,52 | 205,36 | 202,27 | 205,00 | -0,50% | 288.452,00 |
| 11.03.2026 | 205,77 | 207,22 | 203,48 | 206,02 | -0,40% | 263.084,00 |
| 10.03.2026 | 205,81 | 210,58 | 204,08 | 206,85 | 0,23% | 440.922,00 |
| 09.03.2026 | 203,20 | 206,79 | 199,75 | 206,38 | -0,38% | 410.629,00 |
| 06.03.2026 | 205,21 | 207,99 | 199,92 | 207,17 | -0,46% | 329.681,00 |
| 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 | 0,84% | 341.431,00 |
| 23.02.2026 | 224,00 | 226,71 | 216,21 | 216,58 | -3,26% | 620.617,00 |
| 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 |