256,460$
1,00%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd.
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 253,44 | 259,17 | 253,23 | 256,46 | 1,00% | 364.902,00 |
| 30.09.2025 | 249,87 | 254,41 | 249,23 | 253,93 | 1,48% | 491.730,00 |
| 29.09.2025 | 249,47 | 250,39 | 246,31 | 250,22 | -0,16% | 320.532,00 |
| 26.09.2025 | 249,02 | 253,78 | 248,24 | 250,61 | 1,28% | 315.653,00 |
| 25.09.2025 | 250,65 | 252,00 | 245,00 | 247,45 | -1,19% | 296.320,00 |
| 24.09.2025 | 245,45 | 250,45 | 244,88 | 250,42 | 2,30% | 382.158,00 |
| 23.09.2025 | 242,57 | 244,91 | 242,57 | 244,79 | 0,95% | 331.949,00 |
| 22.09.2025 | 241,43 | 243,40 | 240,84 | 242,49 | -0,22% | 302.978,00 |
| 19.09.2025 | 242,43 | 243,78 | 241,44 | 243,02 | 0,21% | 1.515.086,00 |
| 18.09.2025 | 240,52 | 244,45 | 238,08 | 242,50 | 0,64% | 466.370,00 |
| 17.09.2025 | 238,49 | 241,97 | 237,18 | 240,96 | 1,67% | 324.661,00 |
| 16.09.2025 | 242,16 | 242,76 | 235,00 | 237,01 | -2,67% | 627.100,00 |
| 15.09.2025 | 247,68 | 249,81 | 242,70 | 243,50 | -1,56% | 401.451,00 |
| 12.09.2025 | 243,52 | 248,09 | 243,10 | 247,35 | 1,15% | 460.036,00 |
| 11.09.2025 | 237,91 | 244,63 | 237,91 | 244,54 | 2,53% | 323.343,00 |
| 10.09.2025 | 237,73 | 239,18 | 235,88 | 238,51 | 0,08% | 341.454,00 |
| 09.09.2025 | 238,91 | 241,21 | 238,03 | 238,33 | -0,68% | 362.196,00 |
| 08.09.2025 | 239,45 | 240,29 | 235,37 | 239,96 | -0,29% | 586.803,00 |
| 05.09.2025 | 245,83 | 245,83 | 240,46 | 240,65 | -1,63% | 344.930,00 |
| 04.09.2025 | 248,19 | 249,02 | 244,02 | 244,63 | -0,72% | 328.688,00 |
| 03.09.2025 | 244,90 | 246,47 | 243,30 | 246,40 | 0,80% | 352.218,00 |
| 02.09.2025 | 242,91 | 245,10 | 241,90 | 244,44 | 0,60% | 485.049,00 |
| 29.08.2025 | 241,89 | 243,90 | 241,76 | 242,99 | 0,65% | 304.929,00 |
| 28.08.2025 | 243,71 | 244,15 | 239,93 | 241,41 | -1,20% | 427.636,00 |
| 27.08.2025 | 245,00 | 246,49 | 243,79 | 244,34 | -0,10% | 443.105,00 |
| 26.08.2025 | 245,83 | 246,26 | 243,88 | 244,59 | -0,34% | 324.338,00 |
| 25.08.2025 | 246,92 | 247,61 | 244,68 | 245,43 | -1,00% | 255.219,00 |
| 22.08.2025 | 250,74 | 251,02 | 246,39 | 247,92 | -0,49% | 307.587,00 |
| 21.08.2025 | 248,67 | 249,53 | 247,39 | 249,15 | 0,44% | 267.333,00 |
| 20.08.2025 | 243,76 | 248,25 | 243,76 | 248,05 | 1,81% | 286.483,00 |
| 19.08.2025 | 239,56 | 243,77 | 238,54 | 243,64 | 1,68% | 185.026,00 |
| 18.08.2025 | 238,27 | 239,73 | 237,23 | 239,61 | 0,29% | 337.445,00 |
| 15.08.2025 | 242,69 | 243,18 | 237,62 | 238,91 | -1,39% | 375.139,00 |
| 14.08.2025 | 242,51 | 244,21 | 241,20 | 242,28 | -0,73% | 244.595,00 |
| 13.08.2025 | 240,24 | 244,07 | 239,25 | 244,06 | 1,87% | 223.574,00 |
| 12.08.2025 | 240,34 | 243,05 | 238,96 | 239,57 | -0,36% | 282.515,00 |
| 11.08.2025 | 240,55 | 242,44 | 240,06 | 240,43 | 0,02% | 258.913,00 |
| 08.08.2025 | 239,00 | 242,34 | 236,47 | 240,37 | 0,36% | 263.611,00 |
| 07.08.2025 | 242,53 | 242,65 | 237,91 | 239,51 | -0,93% | 301.839,00 |
| 06.08.2025 | 240,25 | 243,33 | 240,13 | 241,76 | 0,61% | 300.092,00 |
| 05.08.2025 | 241,34 | 243,21 | 240,00 | 240,30 | 0,13% | 357.165,00 |
| 04.08.2025 | 243,81 | 245,08 | 239,32 | 239,98 | -0,77% | 338.681,00 |
| 01.08.2025 | 244,75 | 245,05 | 239,32 | 241,83 | -0,78% | 325.128,00 |
| 31.07.2025 | 244,32 | 250,00 | 243,53 | 243,74 | -0,30% | 600.618,00 |
| 30.07.2025 | 244,50 | 246,00 | 242,61 | 244,47 | 0,05% | 494.721,00 |
| 29.07.2025 | 249,05 | 249,05 | 241,58 | 244,34 | -0,40% | 460.626,00 |
| 28.07.2025 | 245,02 | 247,70 | 241,68 | 245,32 | -0,78% | 617.722,00 |
| 25.07.2025 | 238,45 | 247,44 | 237,96 | 247,26 | 3,46% | 940.648,00 |
| 24.07.2025 | 237,19 | 240,52 | 233,29 | 239,00 | 0,74% | 844.700,00 |
| 23.07.2025 | 239,54 | 239,54 | 235,84 | 237,25 | 0,05% | 642.201,00 |
| 22.07.2025 | 233,25 | 237,67 | 233,23 | 237,13 | 2,23% | 797.327,00 |
| 21.07.2025 | 235,53 | 237,59 | 231,40 | 231,95 | -1,70% | 659.360,00 |
| 18.07.2025 | 239,88 | 239,88 | 235,87 | 235,96 | -1,27% | 345.151,00 |
| 17.07.2025 | 238,38 | 239,92 | 236,00 | 239,00 | -0,09% | 376.542,00 |
| 16.07.2025 | 238,28 | 239,53 | 236,55 | 239,21 | 1,36% | 396.689,00 |
| 15.07.2025 | 238,51 | 241,13 | 235,94 | 236,00 | -1,58% | 532.578,00 |
| 14.07.2025 | 238,31 | 242,61 | 237,61 | 239,80 | 0,99% | 620.323,00 |
| 11.07.2025 | 237,63 | 239,18 | 236,74 | 237,46 | -0,41% | 279.595,00 |
| 10.07.2025 | 238,93 | 239,08 | 236,57 | 238,44 | -0,75% | 391.420,00 |
| 09.07.2025 | 238,64 | 240,46 | 238,51 | 240,25 | -0,16% | 346.272,00 |
| 08.07.2025 | 238,25 | 241,74 | 237,71 | 240,63 | 0,57% | 503.354,00 |
| 07.07.2025 | 241,51 | 242,50 | 237,98 | 239,27 | -0,68% | 323.409,00 |
| 03.07.2025 | 239,61 | 242,24 | 238,79 | 240,90 | 2,15% | 332.916,00 |
| 02.07.2025 | 241,93 | 242,93 | 234,15 | 235,83 | -3,38% | 532.102,00 |
| 01.07.2025 | 242,40 | 245,80 | 241,95 | 244,09 | 0,49% | 473.968,00 |
| 30.06.2025 | 240,33 | 244,11 | 240,32 | 242,90 | 0,60% | 622.445,00 |
| 27.06.2025 | 241,43 | 243,77 | 239,30 | 241,46 | -0,06% | 560.500,00 |
| 26.06.2025 | 241,99 | 243,16 | 241,03 | 241,61 | 0,32% | 228.046,00 |
| 25.06.2025 | 244,04 | 244,04 | 240,16 | 240,84 | -1,37% | 301.866,00 |
| 24.06.2025 | 246,16 | 246,42 | 242,96 | 244,19 | -0,29% | 489.804,00 |
| 23.06.2025 | 245,20 | 246,47 | 240,77 | 244,90 | 0,13% | 493.123,00 |
| 20.06.2025 | 245,95 | 247,44 | 242,47 | 244,59 | -0,25% | 995.933,00 |
| 18.06.2025 | 243,05 | 248,28 | 243,05 | 245,21 | 0,64% | 498.104,00 |
| 17.06.2025 | 246,94 | 246,94 | 242,21 | 243,65 | -1,62% | 355.434,00 |
| 16.06.2025 | 245,73 | 249,43 | 244,95 | 247,65 | 1,33% | 365.738,00 |
| 13.06.2025 | 245,13 | 247,34 | 243,12 | 244,39 | -1,04% | 239.877,00 |
| 12.06.2025 | 239,85 | 247,17 | 239,69 | 246,95 | 2,20% | 275.947,00 |
| 11.06.2025 | 243,15 | 244,39 | 240,70 | 241,64 | -0,68% | 285.678,00 |
| 10.06.2025 | 243,88 | 246,84 | 241,32 | 243,30 | -0,24% | 243.290,00 |
| 09.06.2025 | 246,56 | 246,56 | 236,85 | 243,88 | -1,20% | 408.460,00 |
| 06.06.2025 | 246,16 | 247,30 | 243,70 | 246,83 | 1,62% | 358.812,00 |
| 05.06.2025 | 247,60 | 247,69 | 242,55 | 242,90 | -1,61% | 456.506,00 |
| 04.06.2025 | 251,62 | 252,71 | 246,59 | 246,87 | -1,61% | 310.357,00 |
| 03.06.2025 | 253,57 | 253,97 | 247,58 | 250,92 | -1,19% | 340.499,00 |
| 02.06.2025 | 248,00 | 254,09 | 247,62 | 253,95 | 1,82% | 440.270,00 |
| 30.05.2025 | 245,33 | 250,61 | 243,03 | 249,42 | 1,75% | 579.216,00 |
| 29.05.2025 | 239,54 | 245,43 | 238,01 | 245,14 | 2,27% | 329.749,00 |
| 28.05.2025 | 243,76 | 245,14 | 239,27 | 239,69 | -2,05% | 281.693,00 |
| 27.05.2025 | 239,88 | 245,28 | 238,68 | 244,71 | 2,39% | 338.431,00 |
| 23.05.2025 | 238,75 | 240,42 | 236,22 | 238,99 | 0,09% | 711.312,00 |
| 22.05.2025 | 244,50 | 244,50 | 238,44 | 238,77 | -2,27% | 347.177,00 |
| 21.05.2025 | 244,81 | 247,48 | 243,29 | 244,32 | -0,84% | 326.305,00 |
| 20.05.2025 | 247,25 | 248,11 | 246,24 | 246,40 | -0,69% | 263.642,00 |
| 19.05.2025 | 245,76 | 248,83 | 243,92 | 248,10 | 0,81% | 248.142,00 |
| 16.05.2025 | 243,63 | 247,30 | 243,20 | 246,10 | 1,25% | 420.656,00 |
| 15.05.2025 | 240,93 | 243,33 | 239,77 | 243,07 | 1,47% | 519.067,00 |
| 14.05.2025 | 242,12 | 244,44 | 239,33 | 239,55 | -1,60% | 308.540,00 |
| 13.05.2025 | 248,21 | 249,62 | 243,38 | 243,44 | -1,93% | 385.613,00 |
| 12.05.2025 | 251,21 | 251,68 | 244,95 | 248,22 | -1,46% | 309.985,00 |
| 09.05.2025 | 251,16 | 251,89 | 249,60 | 251,89 | 0,78% | 277.717,00 |