241,970$
-5,18%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd.
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 251,04 | 253,57 | 241,55 | 241,97 | -5,18% | 808.382,00 |
| 17.12.2024 | 259,84 | 259,84 | 255,09 | 255,19 | -1,94% | 668.389,00 |
| 16.12.2024 | 266,10 | 266,50 | 258,08 | 260,24 | -2,81% | 805.885,00 |
| 13.12.2024 | 268,99 | 269,39 | 266,42 | 267,76 | -0,18% | 348.167,00 |
| 12.12.2024 | 272,85 | 274,63 | 267,97 | 268,23 | -0,94% | 320.378,00 |
| 11.12.2024 | 269,54 | 271,58 | 268,24 | 270,78 | 0,63% | 310.594,00 |
| 10.12.2024 | 274,01 | 274,57 | 268,42 | 269,08 | -2,04% | 387.002,00 |
| 09.12.2024 | 278,95 | 280,53 | 274,40 | 274,69 | -1,78% | 391.054,00 |
| 06.12.2024 | 285,98 | 288,61 | 278,53 | 279,66 | -2,58% | 418.258,00 |
| 05.12.2024 | 285,73 | 290,78 | 285,73 | 287,06 | 0,90% | 341.573,00 |
| 04.12.2024 | 287,59 | 287,59 | 278,37 | 284,50 | -0,85% | 407.955,00 |
| 03.12.2024 | 286,09 | 289,51 | 285,30 | 286,94 | -0,18% | 463.862,00 |
| 02.12.2024 | 287,89 | 288,61 | 283,21 | 287,47 | 0,46% | 435.040,00 |
| 29.11.2024 | 287,94 | 287,94 | 284,76 | 286,15 | 0,25% | 244.225,00 |
| 27.11.2024 | 283,27 | 285,79 | 282,70 | 285,44 | 1,08% | 399.185,00 |
| 26.11.2024 | 279,30 | 282,42 | 276,85 | 282,38 | 0,97% | 329.260,00 |
| 25.11.2024 | 273,95 | 280,67 | 273,22 | 279,67 | 2,86% | 502.164,00 |
| 22.11.2024 | 265,47 | 272,82 | 264,95 | 271,90 | 2,88% | 366.896,00 |
| 20.11.2024 | 265,07 | 266,94 | 263,56 | 264,30 | -0,12% | 328.579,00 |
| 19.11.2024 | 259,52 | 264,85 | 258,36 | 264,61 | 1,19% | 484.910,00 |
| 18.11.2024 | 258,49 | 261,60 | 257,58 | 261,50 | 0,51% | 780.623,00 |
| 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 |