260,180$
1,25%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd.
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 259,16 | 260,79 | 256,24 | 260,18 | 1,25% | 583.173,00 |
| 14.11.2024 | 260,84 | 261,68 | 254,72 | 256,96 | -1,27% | 617.161,00 |
| 13.11.2024 | 264,39 | 264,39 | 259,90 | 260,27 | -1,35% | 654.815,00 |
| 12.11.2024 | 263,09 | 265,81 | 262,51 | 263,83 | -0,35% | 548.633,00 |
| 11.11.2024 | 270,55 | 270,55 | 261,82 | 264,76 | -1,25% | 655.015,00 |
| 08.11.2024 | 268,42 | 271,14 | 264,96 | 268,12 | 0,87% | 745.516,00 |
| 07.11.2024 | 300,00 | 300,00 | 260,55 | 265,81 | -4,35% | 1.000.952,00 |
| 06.11.2024 | 282,36 | 282,36 | 273,04 | 277,90 | 3,20% | 439.902,00 |
| 05.11.2024 | 265,35 | 270,61 | 265,13 | 269,29 | 1,05% | 326.571,00 |
| 04.11.2024 | 263,00 | 267,93 | 262,21 | 266,49 | 0,92% | 378.187,00 |
| 01.11.2024 | 263,86 | 269,07 | 263,31 | 264,07 | 0,64% | 382.567,00 |
| 31.10.2024 | 265,15 | 266,40 | 257,47 | 262,40 | -1,87% | 484.945,00 |
| 30.10.2024 | 268,11 | 271,44 | 266,96 | 267,40 | -0,25% | 252.365,00 |
| 29.10.2024 | 267,53 | 270,02 | 267,00 | 268,08 | -0,45% | 257.853,00 |
| 28.10.2024 | 270,31 | 272,64 | 269,13 | 269,28 | 0,34% | 194.333,00 |
| 25.10.2024 | 272,35 | 275,12 | 267,54 | 268,36 | -1,54% | 249.030,00 |
| 24.10.2024 | 276,00 | 276,50 | 272,31 | 272,57 | -0,92% | 289.847,00 |
| 23.10.2024 | 276,14 | 276,14 | 272,84 | 275,09 | -0,37% | 238.273,00 |
| 22.10.2024 | 277,37 | 278,45 | 271,64 | 276,10 | -1,03% | 273.982,00 |
| 21.10.2024 | 282,47 | 284,36 | 278,59 | 278,97 | -1,28% | 434.799,00 |
| 18.10.2024 | 282,83 | 283,10 | 279,55 | 282,60 | -0,31% | 1.349.246,00 |
| 17.10.2024 | 279,22 | 283,72 | 277,47 | 283,49 | 2,77% | 416.727,00 |
| 16.10.2024 | 274,65 | 277,86 | 274,05 | 275,86 | 0,43% | 309.679,00 |
| 15.10.2024 | 278,65 | 282,02 | 274,46 | 274,68 | -1,42% | 348.003,00 |
| 14.10.2024 | 275,81 | 279,20 | 273,03 | 278,64 | 1,12% | 394.582,00 |
| 11.10.2024 | 279,82 | 280,40 | 272,66 | 275,55 | -1,17% | 431.604,00 |
| 10.10.2024 | 281,67 | 283,86 | 274,95 | 278,80 | 1,82% | 689.676,00 |
| 09.10.2024 | 260,36 | 275,80 | 258,95 | 273,82 | 4,72% | 925.617,00 |
| 08.10.2024 | 257,00 | 267,46 | 257,00 | 261,47 | 3,02% | 867.638,00 |
| 07.10.2024 | 272,09 | 275,37 | 251,50 | 253,81 | -9,25% | 991.632,00 |
| 04.10.2024 | 275,51 | 279,76 | 275,51 | 279,69 | 2,13% | 256.810,00 |
| 03.10.2024 | 274,98 | 274,98 | 271,75 | 273,87 | -0,52% | 181.021,00 |
| 02.10.2024 | 273,76 | 276,39 | 273,39 | 275,30 | 0,36% | 234.996,00 |
| 01.10.2024 | 272,37 | 276,55 | 271,52 | 274,30 | 0,70% | 248.155,00 |
| 30.09.2024 | 271,09 | 272,73 | 264,45 | 272,40 | 1,11% | 421.117,00 |
| 27.09.2024 | 268,57 | 271,80 | 268,57 | 269,40 | 0,12% | 314.680,00 |
| 26.09.2024 | 263,14 | 269,61 | 262,17 | 269,09 | 1,91% | 377.754,00 |
| 25.09.2024 | 263,82 | 264,20 | 258,30 | 264,04 | 0,53% | 293.574,00 |
| 24.09.2024 | 264,41 | 266,20 | 261,09 | 262,64 | -0,72% | 265.706,00 |
| 23.09.2024 | 265,15 | 265,75 | 263,70 | 264,55 | 0,33% | 249.479,00 |
| 20.09.2024 | 261,51 | 265,22 | 259,26 | 263,67 | 1,04% | 661.302,00 |
| 19.09.2024 | 264,00 | 265,71 | 260,54 | 260,96 | -0,76% | 435.769,00 |
| 18.09.2024 | 265,12 | 265,66 | 261,60 | 262,96 | -0,24% | 199.650,00 |
| 17.09.2024 | 265,70 | 266,14 | 263,50 | 263,58 | -0,91% | 236.241,00 |
| 16.09.2024 | 260,13 | 268,61 | 260,13 | 266,00 | 2,90% | 312.870,00 |
| 13.09.2024 | 255,52 | 258,78 | 254,26 | 258,51 | 1,70% | 246.939,00 |
| 12.09.2024 | 254,66 | 254,94 | 251,23 | 254,20 | -0,29% | 342.393,00 |
| 11.09.2024 | 256,34 | 256,34 | 251,87 | 254,94 | -0,46% | 251.497,00 |
| 10.09.2024 | 259,88 | 259,88 | 255,36 | 256,12 | -1,05% | 283.529,00 |
| 09.09.2024 | 258,79 | 261,40 | 255,94 | 258,83 | 0,22% | 260.062,00 |
| 06.09.2024 | 259,63 | 261,07 | 258,11 | 258,27 | -0,63% | 221.985,00 |
| 05.09.2024 | 259,65 | 261,62 | 257,81 | 259,91 | 0,34% | 215.926,00 |
| 04.09.2024 | 258,65 | 260,97 | 257,70 | 259,04 | 0,82% | 218.085,00 |
| 03.09.2024 | 254,55 | 259,17 | 254,21 | 256,94 | 0,84% | 287.771,00 |
| 30.08.2024 | 257,42 | 259,23 | 253,90 | 254,79 | -1,03% | 373.760,00 |
| 29.08.2024 | 256,07 | 259,03 | 254,63 | 257,45 | 0,62% | 264.039,00 |
| 28.08.2024 | 251,23 | 256,25 | 250,40 | 255,86 | 2,14% | 293.076,00 |
| 27.08.2024 | 251,01 | 251,65 | 249,56 | 250,51 | 0,16% | 181.217,00 |
| 26.08.2024 | 252,95 | 255,32 | 250,02 | 250,11 | -0,75% | 208.757,00 |
| 23.08.2024 | 248,35 | 252,39 | 248,05 | 251,99 | 1,92% | 437.627,00 |
| 22.08.2024 | 245,15 | 247,26 | 244,43 | 247,25 | 0,93% | 181.819,00 |
| 21.08.2024 | 245,00 | 245,09 | 242,16 | 244,96 | 0,12% | 168.212,00 |
| 20.08.2024 | 244,80 | 246,13 | 243,61 | 244,67 | -0,35% | 265.318,00 |
| 19.08.2024 | 240,87 | 246,85 | 240,87 | 245,53 | 2,06% | 265.233,00 |
| 16.08.2024 | 240,00 | 241,53 | 238,34 | 240,58 | 0,62% | 228.181,00 |
| 15.08.2024 | 237,82 | 239,36 | 235,69 | 239,10 | 1,13% | 169.388,00 |
| 14.08.2024 | 232,78 | 236,84 | 232,64 | 236,43 | 1,69% | 164.942,00 |
| 13.08.2024 | 235,98 | 235,98 | 231,42 | 232,51 | -0,92% | 224.769,00 |
| 12.08.2024 | 236,20 | 237,68 | 234,32 | 234,67 | -0,53% | 243.703,00 |
| 09.08.2024 | 233,50 | 236,09 | 231,84 | 235,93 | 1,37% | 293.907,00 |
| 08.08.2024 | 230,25 | 233,90 | 228,86 | 232,75 | 1,49% | 211.844,00 |
| 07.08.2024 | 228,29 | 231,13 | 227,55 | 229,34 | 0,87% | 231.281,00 |
| 06.08.2024 | 228,44 | 231,70 | 226,74 | 227,36 | -0,46% | 243.030,00 |
| 05.08.2024 | 231,09 | 231,09 | 224,41 | 228,40 | -2,67% | 837.775,00 |
| 02.08.2024 | 231,81 | 234,88 | 229,11 | 234,67 | 1,21% | 406.291,00 |
| 01.08.2024 | 233,92 | 234,34 | 227,09 | 231,86 | -0,02% | 606.865,00 |
| 31.07.2024 | 230,03 | 233,65 | 229,52 | 231,91 | 0,88% | 306.691,00 |
| 30.07.2024 | 228,48 | 232,17 | 227,27 | 229,89 | 1,30% | 199.751,00 |
| 29.07.2024 | 224,13 | 228,96 | 223,55 | 226,94 | 1,09% | 219.825,00 |
| 26.07.2024 | 222,36 | 228,70 | 221,30 | 224,50 | 2,24% | 399.230,00 |
| 25.07.2024 | 217,28 | 224,80 | 210,51 | 219,59 | -2,27% | 893.824,00 |
| 24.07.2024 | 226,11 | 227,57 | 223,38 | 224,70 | -0,51% | 384.726,00 |
| 23.07.2024 | 225,40 | 227,21 | 224,08 | 225,86 | 0,12% | 227.069,00 |
| 22.07.2024 | 225,65 | 228,45 | 224,48 | 225,59 | -0,03% | 263.152,00 |
| 19.07.2024 | 229,42 | 229,42 | 223,82 | 225,65 | -1,84% | 351.824,00 |
| 18.07.2024 | 230,30 | 233,44 | 229,66 | 229,89 | 0,20% | 232.603,00 |
| 17.07.2024 | 230,00 | 233,71 | 228,88 | 229,43 | 0,03% | 307.269,00 |
| 16.07.2024 | 225,40 | 229,57 | 225,18 | 229,37 | 1,86% | 251.333,00 |
| 15.07.2024 | 220,73 | 225,67 | 220,73 | 225,18 | 2,35% | 326.508,00 |
| 12.07.2024 | 218,31 | 221,12 | 217,50 | 220,00 | 1,00% | 240.927,00 |
| 11.07.2024 | 221,09 | 221,09 | 217,43 | 217,83 | -0,61% | 295.729,00 |
| 10.07.2024 | 217,57 | 220,09 | 217,41 | 219,16 | 0,87% | 222.650,00 |
| 09.07.2024 | 216,04 | 220,43 | 216,04 | 217,28 | -0,20% | 240.144,00 |
| 08.07.2024 | 216,72 | 221,23 | 215,85 | 217,71 | 2,95% | 386.595,00 |
| 05.07.2024 | 210,69 | 213,09 | 208,98 | 211,47 | -0,40% | 731.518,00 |
| 03.07.2024 | 213,27 | 214,00 | 211,96 | 212,31 | -0,29% | 309.547,00 |
| 02.07.2024 | 217,09 | 218,16 | 212,58 | 212,93 | -3,73% | 529.614,00 |
| 01.07.2024 | 225,63 | 227,71 | 221,00 | 221,17 | -1,05% | 252.090,00 |
| 28.06.2024 | 225,95 | 225,95 | 219,86 | 223,51 | -0,47% | 813.822,00 |
| 27.06.2024 | 225,00 | 225,75 | 222,50 | 224,57 | -0,39% | 278.554,00 |