42,800€
5,11%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 40,90 | 43,18 | 40,82 | 42,91 | 5,20% | - |
| 13.05.2026 | 41,36 | 41,61 | 40,37 | 40,79 | -1,38% | - |
| 12.05.2026 | 41,08 | 41,77 | 40,55 | 41,36 | 0,73% | - |
| 11.05.2026 | 41,63 | 42,07 | 41,00 | 41,06 | -1,37% | 3.150,00 |
| 08.05.2026 | 42,32 | 42,36 | 41,30 | 41,63 | -1,58% | 10.320,00 |
| 07.05.2026 | 41,77 | 42,60 | 41,35 | 42,30 | 1,34% | - |
| 06.05.2026 | 42,78 | 43,01 | 41,66 | 41,74 | -2,61% | 14.400,00 |
| 05.05.2026 | 43,48 | 43,71 | 42,83 | 42,86 | -1,15% | - |
| 04.05.2026 | 43,95 | 44,56 | 43,28 | 43,36 | -1,68% | - |
| 30.04.2026 | 43,57 | 44,12 | 43,32 | 44,10 | 0,73% | - |
| 29.04.2026 | 44,65 | 44,73 | 43,59 | 43,78 | -1,68% | - |
| 28.04.2026 | 43,95 | 45,06 | 43,92 | 44,53 | 1,48% | - |
| 27.04.2026 | 44,96 | 45,47 | 43,62 | 43,88 | -2,53% | - |
| 24.04.2026 | 46,98 | 47,32 | 45,01 | 45,02 | -4,21% | - |
| 23.04.2026 | 48,44 | 49,07 | 46,89 | 47,00 | -4,00% | - |
| 22.04.2026 | 49,92 | 50,20 | 48,79 | 48,96 | -1,79% | - |
| 21.04.2026 | 49,20 | 49,96 | 48,76 | 49,85 | 1,94% | - |
| 20.04.2026 | 49,86 | 50,43 | 48,58 | 48,90 | -2,20% | - |
| 17.04.2026 | 50,18 | 50,65 | 49,60 | 50,00 | -0,15% | - |
| 16.04.2026 | 49,47 | 50,10 | 49,21 | 50,08 | 1,22% | - |
| 15.04.2026 | 49,00 | 49,79 | 48,78 | 49,47 | 0,82% | - |
| 14.04.2026 | 49,91 | 50,13 | 48,96 | 49,07 | -1,77% | 1.334,00 |
| 13.04.2026 | 49,31 | 50,05 | 49,12 | 49,96 | 1,04% | - |
| 10.04.2026 | 50,16 | 50,38 | 48,83 | 49,44 | -1,32% | - |
| 09.04.2026 | 50,22 | 50,63 | 49,60 | 50,10 | -0,35% | - |
| 08.04.2026 | 50,63 | 50,68 | 48,80 | 50,28 | 0,81% | - |
| 07.04.2026 | 49,95 | 50,50 | 49,50 | 49,87 | -0,76% | - |
| 02.04.2026 | 48,80 | 50,75 | 48,80 | 50,25 | 2,34% | - |
| 01.04.2026 | 49,40 | 49,70 | 48,30 | 49,10 | -0,41% | - |
| 31.03.2026 | 50,25 | 50,75 | 49,10 | 49,30 | -1,89% | - |
| 30.03.2026 | 49,00 | 50,25 | 48,90 | 50,25 | 2,76% | - |
| 27.03.2026 | 49,70 | 49,90 | 48,90 | 48,90 | -1,61% | - |
| 26.03.2026 | 49,10 | 50,30 | 48,90 | 49,70 | 1,02% | - |
| 25.03.2026 | 50,25 | 51,00 | 49,20 | 49,20 | -2,09% | 975,00 |
| 24.03.2026 | 49,70 | 50,25 | 49,50 | 50,25 | 1,11% | - |
| 23.03.2026 | 49,80 | 51,75 | 49,70 | 49,70 | -1,09% | - |
| 20.03.2026 | 50,25 | 51,00 | 49,80 | 50,25 | 0,00% | - |
| 19.03.2026 | 51,75 | 52,00 | 50,00 | 50,25 | -2,43% | 28.000,00 |
| 18.03.2026 | 53,75 | 53,75 | 50,75 | 51,50 | -3,29% | - |
| 17.03.2026 | 53,25 | 54,25 | 53,25 | 53,25 | 0,00% | - |
| 16.03.2026 | 54,75 | 54,75 | 53,25 | 53,25 | -1,84% | - |
| 13.03.2026 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 12.03.2026 | 51,75 | 54,25 | 51,50 | 53,75 | 2,87% | - |
| 11.03.2026 | 52,25 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 10.03.2026 | 52,75 | 52,75 | 51,75 | 52,25 | -0,95% | - |
| 09.03.2026 | 52,25 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 06.03.2026 | 52,75 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 05.03.2026 | 53,50 | 53,75 | 52,75 | 52,75 | -1,40% | - |
| 04.03.2026 | 54,25 | 55,00 | 53,25 | 53,50 | -1,83% | - |
| 03.03.2026 | 53,25 | 54,75 | 53,25 | 54,50 | 1,40% | - |
| 02.03.2026 | 52,25 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 27.02.2026 | 51,75 | 52,75 | 51,50 | 52,75 | 0,96% | - |
| 26.02.2026 | 52,25 | 52,75 | 52,25 | 52,25 | 0,00% | - |
| 25.02.2026 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 24.02.2026 | 51,25 | 52,25 | 50,75 | 51,75 | 1,97% | - |
| 23.02.2026 | 51,25 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 20.02.2026 | 51,75 | 52,25 | 51,25 | 51,75 | 0,00% | - |
| 19.02.2026 | 51,25 | 52,25 | 51,25 | 51,75 | 0,98% | - |
| 18.02.2026 | 51,25 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 17.02.2026 | 52,25 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 16.02.2026 | 52,00 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 13.02.2026 | 52,75 | 52,75 | 51,25 | 51,75 | -1,43% | - |
| 12.02.2026 | 53,25 | 53,25 | 52,25 | 52,50 | -1,41% | - |
| 11.02.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 10.02.2026 | 50,75 | 52,25 | 50,25 | 52,25 | 2,96% | - |
| 09.02.2026 | 52,25 | 52,25 | 50,25 | 50,75 | -2,87% | - |
| 06.02.2026 | 52,50 | 53,00 | 52,25 | 52,25 | -0,95% | - |
| 05.02.2026 | 51,75 | 53,25 | 51,25 | 52,75 | 1,93% | - |
| 04.02.2026 | 50,75 | 52,25 | 50,50 | 51,75 | 2,48% | - |
| 03.02.2026 | 49,70 | 50,75 | 49,50 | 50,50 | 1,20% | - |
| 02.02.2026 | 48,80 | 50,25 | 48,80 | 49,90 | 1,22% | - |
| 30.01.2026 | 48,20 | 49,50 | 48,00 | 49,30 | 2,07% | - |
| 29.01.2026 | 47,50 | 48,50 | 47,50 | 48,30 | 1,26% | - |
| 28.01.2026 | 47,80 | 48,50 | 47,70 | 47,70 | 0,00% | - |
| 27.01.2026 | 49,20 | 49,80 | 47,50 | 47,70 | -3,25% | - |
| 26.01.2026 | 48,40 | 49,70 | 48,40 | 49,30 | 2,49% | 456,00 |
| 23.01.2026 | 48,80 | 49,60 | 47,90 | 48,10 | -1,43% | - |
| 22.01.2026 | 50,50 | 51,50 | 47,90 | 48,80 | -2,89% | - |
| 21.01.2026 | 50,75 | 51,25 | 49,90 | 50,25 | -0,99% | - |
| 20.01.2026 | 50,25 | 51,25 | 49,90 | 50,75 | 0,00% | - |
| 19.01.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -0,98% | - |
| 16.01.2026 | 51,75 | 52,00 | 50,75 | 51,25 | -0,97% | - |
| 15.01.2026 | 51,25 | 51,75 | 50,75 | 51,75 | 0,98% | - |
| 14.01.2026 | 50,15 | 51,25 | 50,15 | 51,25 | 1,99% | - |
| 13.01.2026 | 50,75 | 51,00 | 49,90 | 50,25 | -0,99% | - |
| 12.01.2026 | 51,25 | 51,75 | 50,75 | 50,75 | -1,93% | - |
| 09.01.2026 | 52,25 | 52,75 | 51,75 | 51,75 | -0,96% | - |
| 08.01.2026 | 50,75 | 53,00 | 50,75 | 52,25 | 2,45% | - |
| 07.01.2026 | 51,75 | 52,25 | 50,75 | 51,00 | -0,97% | - |
| 06.01.2026 | 53,25 | 53,25 | 51,50 | 51,50 | -3,29% | - |
| 05.01.2026 | 53,50 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 02.01.2026 | 54,50 | 54,75 | 53,00 | 53,25 | -3,18% | - |
| 30.12.2025 | 55,25 | 55,25 | 55,00 | 55,00 | 0,00% | - |
| 29.12.2025 | 54,75 | 55,50 | 54,75 | 55,00 | 0,46% | - |
| 23.12.2025 | 56,50 | 56,75 | 54,75 | 54,75 | -2,23% | - |
| 22.12.2025 | 56,25 | 56,25 | 55,25 | 56,00 | 0,00% | - |
| 19.12.2025 | 56,50 | 56,75 | 55,75 | 56,00 | -0,44% | - |
| 18.12.2025 | 56,50 | 56,75 | 55,50 | 56,25 | 0,90% | - |
| 17.12.2025 | 55,75 | 55,75 | 55,75 | 55,75 | 0,00% | - |
| 16.12.2025 | 55,50 | 56,00 | 55,00 | 55,75 | 0,90% | - |