246,830$
1,62%
Echtzeit-Aktienkurs RenaissanceRe Holdings Ltd.
Bid:
Ask:
Aktienkurse zur RenaissanceRe Holdings Ltd. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
08.05.2025 | 250,10 | 252,10 | 249,25 | 249,93 | 0,72% | 389.680,00 |
07.05.2025 | 248,65 | 250,76 | 247,57 | 248,14 | 0,23% | 423.669,00 |
06.05.2025 | 245,95 | 248,33 | 244,00 | 247,57 | 0,30% | 308.729,00 |
05.05.2025 | 241,72 | 247,70 | 240,47 | 246,83 | 1,48% | 312.666,00 |
02.05.2025 | 238,90 | 243,90 | 238,70 | 243,24 | 2,55% | 429.114,00 |
01.05.2025 | 240,34 | 241,09 | 236,93 | 237,20 | -1,96% | 376.551,00 |
30.04.2025 | 240,91 | 242,37 | 236,68 | 241,93 | -0,03% | 440.156,00 |
29.04.2025 | 236,70 | 243,08 | 236,10 | 242,01 | 1,73% | 509.713,00 |
28.04.2025 | 232,53 | 238,57 | 232,53 | 237,89 | 1,08% | 420.025,00 |
25.04.2025 | 230,64 | 237,05 | 229,19 | 235,35 | 3,25% | 1.074.167,00 |
24.04.2025 | 231,38 | 235,03 | 222,75 | 227,94 | -5,01% | 1.013.299,00 |
23.04.2025 | 243,85 | 244,51 | 238,38 | 239,96 | -1,45% | 519.967,00 |
22.04.2025 | 236,22 | 244,52 | 236,22 | 243,50 | 3,70% | 426.863,00 |
21.04.2025 | 241,00 | 241,00 | 232,74 | 234,82 | -2,42% | 688.517,00 |
17.04.2025 | 237,32 | 242,73 | 237,25 | 240,65 | 1,18% | 429.115,00 |
16.04.2025 | 239,66 | 242,62 | 236,07 | 237,85 | -0,23% | 278.168,00 |
15.04.2025 | 240,87 | 243,32 | 237,60 | 238,40 | -0,58% | 253.169,00 |
14.04.2025 | 239,71 | 246,62 | 239,24 | 239,79 | 0,75% | 254.066,00 |
11.04.2025 | 230,90 | 238,30 | 228,48 | 238,01 | 2,57% | 524.090,00 |
10.04.2025 | 234,49 | 238,33 | 229,02 | 232,05 | -2,86% | 531.422,00 |
09.04.2025 | 224,64 | 241,20 | 222,96 | 238,88 | 5,60% | 507.798,00 |
08.04.2025 | 229,17 | 237,12 | 223,23 | 226,21 | 2,65% | 610.933,00 |
07.04.2025 | 227,24 | 232,61 | 219,00 | 220,37 | -5,29% | 504.793,00 |
04.04.2025 | 245,96 | 246,13 | 232,51 | 232,67 | -5,17% | 869.556,00 |
03.04.2025 | 243,87 | 248,60 | 243,56 | 245,35 | -1,53% | 299.199,00 |
02.04.2025 | 244,74 | 251,44 | 242,98 | 249,15 | 1,69% | 539.266,00 |
01.04.2025 | 241,21 | 245,21 | 239,63 | 245,00 | 2,08% | 642.333,00 |
31.03.2025 | 241,16 | 243,04 | 239,60 | 240,00 | -0,98% | 714.678,00 |
28.03.2025 | 247,37 | 248,51 | 241,85 | 242,38 | -1,76% | 269.474,00 |
27.03.2025 | 243,63 | 246,85 | 242,49 | 246,73 | 1,01% | 322.855,00 |
26.03.2025 | 240,59 | 247,24 | 239,51 | 244,27 | 2,15% | 411.023,00 |
25.03.2025 | 239,07 | 242,09 | 235,94 | 239,12 | -0,24% | 457.877,00 |
24.03.2025 | 236,75 | 240,07 | 236,42 | 239,69 | 1,42% | 431.162,00 |
21.03.2025 | 233,40 | 237,50 | 233,17 | 236,34 | 0,27% | 1.383.574,00 |
20.03.2025 | 240,90 | 241,45 | 235,19 | 235,70 | -1,96% | 622.309,00 |
19.03.2025 | 241,37 | 241,50 | 237,55 | 240,41 | -0,08% | 590.054,00 |
18.03.2025 | 243,81 | 246,66 | 240,49 | 240,61 | -1,91% | 344.875,00 |
17.03.2025 | 240,00 | 246,04 | 239,75 | 245,29 | 2,35% | 530.888,00 |
14.03.2025 | 237,07 | 239,78 | 235,52 | 239,65 | 1,45% | 545.580,00 |
13.03.2025 | 235,00 | 237,85 | 234,25 | 236,23 | 0,55% | 411.737,00 |
12.03.2025 | 239,93 | 239,93 | 234,59 | 234,93 | -1,87% | 460.460,00 |
11.03.2025 | 240,98 | 241,10 | 237,43 | 239,41 | -0,84% | 474.468,00 |
10.03.2025 | 242,85 | 247,19 | 240,20 | 241,45 | -0,97% | 588.683,00 |
07.03.2025 | 242,72 | 244,64 | 239,26 | 243,82 | 0,25% | 594.440,00 |
06.03.2025 | 242,93 | 243,82 | 238,61 | 243,20 | -0,33% | 704.076,00 |
05.03.2025 | 245,32 | 246,99 | 241,64 | 244,00 | -0,28% | 625.774,00 |
04.03.2025 | 239,48 | 248,87 | 238,75 | 244,68 | 1,41% | 764.813,00 |
03.03.2025 | 238,00 | 241,50 | 235,74 | 241,27 | 1,54% | 443.951,00 |
28.02.2025 | 235,77 | 237,70 | 233,94 | 237,62 | 1,73% | 440.294,00 |
27.02.2025 | 232,04 | 234,71 | 231,87 | 233,59 | 1,05% | 416.010,00 |
26.02.2025 | 231,46 | 232,58 | 229,84 | 231,16 | -0,70% | 312.968,00 |
25.02.2025 | 231,00 | 234,12 | 229,72 | 232,80 | 1,88% | 525.428,00 |
24.02.2025 | 227,70 | 230,17 | 224,88 | 228,50 | 0,86% | 485.884,00 |
21.02.2025 | 228,79 | 229,72 | 225,33 | 226,55 | -1,04% | 540.369,00 |
20.02.2025 | 229,75 | 229,90 | 226,59 | 228,92 | -0,54% | 488.566,00 |
19.02.2025 | 231,72 | 233,76 | 228,88 | 230,17 | -1,11% | 376.336,00 |
18.02.2025 | 230,96 | 232,90 | 229,00 | 232,76 | 0,79% | 440.267,00 |
14.02.2025 | 232,65 | 233,78 | 229,73 | 230,93 | -1,06% | 297.955,00 |
13.02.2025 | 233,05 | 233,99 | 228,66 | 233,40 | 1,03% | 457.012,00 |
12.02.2025 | 233,85 | 235,51 | 230,77 | 231,02 | -1,70% | 391.118,00 |
11.02.2025 | 233,39 | 235,66 | 231,18 | 235,02 | 0,43% | 338.773,00 |
10.02.2025 | 239,96 | 239,96 | 233,10 | 234,02 | -2,30% | 360.463,00 |
07.02.2025 | 240,63 | 240,99 | 236,07 | 239,54 | -0,57% | 434.813,00 |
06.02.2025 | 237,46 | 240,97 | 235,13 | 240,92 | 2,96% | 628.201,00 |
05.02.2025 | 234,72 | 236,01 | 233,17 | 234,00 | 0,68% | 623.272,00 |
04.02.2025 | 231,02 | 234,63 | 228,85 | 232,41 | 0,08% | 572.575,00 |
03.02.2025 | 229,85 | 235,51 | 229,53 | 232,23 | -0,15% | 629.808,00 |
31.01.2025 | 236,58 | 237,27 | 232,32 | 232,58 | -2,44% | 923.215,00 |
30.01.2025 | 237,53 | 240,23 | 235,08 | 238,39 | 0,63% | 882.294,00 |
29.01.2025 | 246,22 | 246,22 | 235,22 | 236,89 | -8,56% | 1.654.777,00 |
28.01.2025 | 261,94 | 262,20 | 256,81 | 259,06 | -1,58% | 484.920,00 |
27.01.2025 | 256,10 | 263,45 | 256,10 | 263,22 | 2,81% | 447.363,00 |
24.01.2025 | 253,74 | 256,46 | 252,50 | 256,02 | 1,61% | 363.432,00 |
23.01.2025 | 255,65 | 256,58 | 251,08 | 251,97 | -1,64% | 298.089,00 |
22.01.2025 | 258,77 | 260,11 | 255,58 | 256,16 | -0,41% | 391.120,00 |
21.01.2025 | 257,82 | 260,39 | 255,95 | 257,22 | -0,09% | 317.481,00 |
17.01.2025 | 257,62 | 260,09 | 256,15 | 257,46 | 0,19% | 1.347.222,00 |
16.01.2025 | 254,86 | 257,36 | 254,74 | 256,97 | 0,77% | 405.223,00 |
15.01.2025 | 252,47 | 256,00 | 249,68 | 255,00 | 1,54% | 588.562,00 |
14.01.2025 | 252,79 | 255,29 | 249,85 | 251,14 | -0,86% | 683.941,00 |