247,140$
-2,42%
Echtzeit-Aktienkurs Reinsurance Grp of Amer. Inc.
Bid:
Ask:
Aktienkurse zur Reinsurance Grp of Amer. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 249,03 | 252,28 | 246,87 | 247,14 | -2,42% | 426.198,00 |
| 04.09.2026 | 252,96 | 254,67 | 252,25 | 253,27 | -1,03% | 245.582,00 |
| 03.09.2026 | 253,95 | 257,81 | 253,95 | 255,91 | 1,40% | 332.162,00 |
| 02.09.2026 | 248,57 | 253,34 | 247,84 | 252,37 | 1,88% | 321.864,00 |
| 01.09.2026 | 247,99 | 250,95 | 246,04 | 247,72 | 0,68% | 400.484,00 |
| 31.08.2026 | 244,76 | 246,26 | 243,63 | 246,04 | 0,20% | 316.663,00 |
| 28.08.2026 | 246,98 | 246,98 | 243,98 | 245,54 | -0,20% | 176.392,00 |
| 27.08.2026 | 244,49 | 247,13 | 243,01 | 246,02 | -0,21% | 182.050,00 |
| 26.08.2026 | 244,70 | 248,24 | 244,22 | 246,55 | 0,85% | 221.377,00 |
| 25.08.2026 | 245,65 | 247,19 | 243,22 | 244,46 | -0,45% | 233.102,00 |
| 24.08.2026 | 243,38 | 247,39 | 241,45 | 245,57 | 1,00% | 280.690,00 |
| 21.08.2026 | 244,23 | 244,80 | 242,34 | 243,13 | 0,24% | 262.435,00 |
| 20.08.2026 | 240,00 | 244,77 | 239,23 | 242,55 | 0,77% | 297.517,00 |
| 19.08.2026 | 244,96 | 245,17 | 239,68 | 240,70 | -1,52% | 440.961,00 |
| 18.08.2026 | 244,50 | 247,82 | 244,42 | 244,42 | -1,04% | 321.814,00 |
| 17.08.2026 | 248,82 | 250,92 | 246,57 | 246,98 | -0,99% | 597.241,00 |
| 14.08.2026 | 242,18 | 251,00 | 242,18 | 249,45 | -0,37% | 264.441,00 |
| 13.08.2026 | 248,00 | 250,71 | 246,73 | 250,38 | 1,75% | 376.566,00 |
| 12.08.2026 | 243,97 | 247,20 | 243,84 | 246,08 | 0,58% | 351.749,00 |
| 11.08.2026 | 245,00 | 246,08 | 242,48 | 244,65 | 1,05% | 382.423,00 |
| 10.08.2026 | 245,18 | 247,22 | 241,44 | 242,10 | -1,72% | 403.012,00 |
| 07.08.2026 | 246,77 | 248,13 | 239,74 | 246,33 | 4,24% | 501.915,00 |
| 06.08.2026 | 239,25 | 239,38 | 235,96 | 236,31 | -0,03% | 273.087,00 |
| 05.08.2026 | 238,05 | 238,89 | 235,26 | 236,38 | 0,08% | 303.442,00 |
| 04.08.2026 | 233,49 | 237,34 | 232,41 | 236,19 | -0,08% | 474.824,00 |
| 03.08.2026 | 238,01 | 239,58 | 235,11 | 236,37 | -0,20% | 272.586,00 |
| 31.07.2026 | 237,12 | 239,47 | 235,72 | 236,85 | -0,51% | 234.191,00 |
| 30.07.2026 | 237,42 | 239,50 | 233,85 | 238,06 | 0,40% | 302.163,00 |
| 29.07.2026 | 239,60 | 242,55 | 236,70 | 237,11 | -2,28% | 613.607,00 |
| 28.07.2026 | 237,93 | 242,99 | 237,93 | 242,64 | 1,52% | 321.816,00 |
| 27.07.2026 | 239,60 | 241,64 | 238,49 | 239,00 | 0,03% | 230.877,00 |
| 24.07.2026 | 235,42 | 240,79 | 234,72 | 238,92 | 1,98% | 329.155,00 |
| 23.07.2026 | 235,00 | 236,27 | 232,02 | 234,28 | -0,44% | 328.874,00 |
| 22.07.2026 | 239,29 | 241,63 | 233,94 | 235,31 | -1,50% | 423.719,00 |
| 21.07.2026 | 240,86 | 241,45 | 238,04 | 238,89 | -0,83% | 312.537,00 |
| 20.07.2026 | 240,20 | 245,00 | 240,13 | 240,88 | -0,38% | 272.854,00 |
| 17.07.2026 | 239,90 | 244,30 | 239,90 | 241,79 | 0,78% | 353.863,00 |
| 16.07.2026 | 233,87 | 240,83 | 233,28 | 239,91 | 2,42% | 360.644,00 |
| 15.07.2026 | 231,80 | 237,38 | 231,16 | 234,23 | 0,08% | 414.669,00 |
| 14.07.2026 | 237,00 | 238,91 | 233,14 | 234,04 | -1,67% | 367.360,00 |
| 13.07.2026 | 233,17 | 238,60 | 233,04 | 238,01 | 2,96% | 452.149,00 |
| 10.07.2026 | 230,40 | 231,72 | 228,16 | 231,16 | 0,29% | 345.459,00 |
| 09.07.2026 | 227,95 | 231,07 | 227,59 | 230,49 | 1,26% | 376.547,00 |
| 08.07.2026 | 230,90 | 232,75 | 227,48 | 227,62 | -1,13% | 343.238,00 |
| 07.07.2026 | 225,55 | 230,36 | 225,55 | 230,22 | 2,74% | 380.881,00 |
| 06.07.2026 | 222,07 | 225,32 | 220,33 | 224,08 | 1,39% | 311.009,00 |
| 02.07.2026 | 217,66 | 221,25 | 215,25 | 221,00 | 2,48% | 381.924,00 |
| 01.07.2026 | 213,67 | 218,42 | 213,67 | 215,65 | 1,41% | 305.824,00 |
| 30.06.2026 | 214,84 | 215,41 | 212,53 | 212,65 | -1,02% | 270.769,00 |
| 29.06.2026 | 214,22 | 216,13 | 213,50 | 214,84 | -0,20% | 271.495,00 |
| 26.06.2026 | 210,03 | 215,85 | 209,02 | 215,28 | 3,25% | 589.298,00 |
| 25.06.2026 | 207,93 | 212,13 | 207,39 | 208,50 | 0,34% | 298.360,00 |
| 24.06.2026 | 212,89 | 212,91 | 206,12 | 207,79 | -1,87% | 485.405,00 |
| 23.06.2026 | 209,00 | 212,52 | 208,52 | 211,74 | 1,24% | 358.428,00 |
| 22.06.2026 | 210,19 | 212,27 | 207,16 | 209,15 | -0,66% | 369.968,00 |
| 18.06.2026 | 212,87 | 213,55 | 208,73 | 210,54 | -0,61% | 634.530,00 |
| 17.06.2026 | 208,56 | 213,44 | 207,99 | 211,83 | 1,14% | 518.694,00 |
| 16.06.2026 | 211,74 | 213,48 | 208,57 | 209,44 | -0,45% | 436.087,00 |
| 15.06.2026 | 212,01 | 214,07 | 209,89 | 210,39 | -0,03% | 212.115,00 |
| 12.06.2026 | 207,02 | 210,72 | 205,77 | 210,45 | 2,07% | 272.904,00 |
| 11.06.2026 | 207,08 | 208,20 | 205,70 | 206,18 | 0,40% | 362.765,00 |
| 10.06.2026 | 204,81 | 207,85 | 204,55 | 205,35 | 1,01% | 394.028,00 |
| 09.06.2026 | 203,86 | 205,13 | 202,05 | 203,30 | 1,04% | 304.884,00 |
| 08.06.2026 | 203,14 | 206,24 | 200,82 | 201,21 | -1,83% | 285.718,00 |
| 05.06.2026 | 199,44 | 206,52 | 199,04 | 204,96 | 3,53% | 347.491,00 |
| 04.06.2026 | 196,95 | 199,76 | 196,95 | 197,97 | 1,47% | 336.072,00 |
| 03.06.2026 | 198,08 | 199,70 | 195,10 | 195,11 | -1,64% | 396.505,00 |
| 02.06.2026 | 198,94 | 201,59 | 197,39 | 198,37 | -0,17% | 385.541,00 |
| 01.06.2026 | 198,85 | 201,61 | 198,33 | 198,71 | -1,01% | 326.764,00 |
| 29.05.2026 | 204,19 | 204,70 | 200,27 | 200,74 | -1,87% | 385.635,00 |
| 28.05.2026 | 204,83 | 206,61 | 203,46 | 204,56 | -1,07% | 482.820,00 |
| 27.05.2026 | 212,56 | 212,79 | 206,61 | 206,78 | -2,51% | 402.216,00 |
| 26.05.2026 | 213,81 | 215,11 | 211,83 | 212,11 | -0,90% | 239.151,00 |
| 22.05.2026 | 215,12 | 215,95 | 212,90 | 214,04 | -0,53% | 296.642,00 |
| 21.05.2026 | 212,88 | 215,75 | 211,21 | 215,17 | 0,49% | 430.469,00 |
| 20.05.2026 | 211,68 | 215,19 | 209,86 | 214,13 | 1,81% | 292.328,00 |
| 19.05.2026 | 212,46 | 214,94 | 209,77 | 210,32 | -2,19% | 425.613,00 |
| 18.05.2026 | 209,80 | 215,81 | 209,60 | 215,02 | 2,32% | 341.312,00 |
| 15.05.2026 | 211,15 | 212,72 | 208,83 | 210,15 | -0,47% | 251.784,00 |
| 14.05.2026 | 209,54 | 212,52 | 207,75 | 211,15 | 1,53% | 277.083,00 |
| 13.05.2026 | 209,39 | 210,99 | 205,98 | 207,97 | -1,05% | 274.045,00 |
| 12.05.2026 | 214,52 | 220,00 | 207,67 | 210,18 | 0,34% | 315.083,00 |
| 11.05.2026 | 210,78 | 211,71 | 207,83 | 209,47 | -0,54% | 319.038,00 |
| 08.05.2026 | 214,21 | 221,90 | 207,61 | 210,60 | -1,04% | 630.747,00 |
| 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 |