49,800€
1,51%
Echtzeit-Aktienkurs RLI Corp
Bid:
Ask:
Aktienkurse zur RLI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 48,64 | 50,10 | 48,62 | 49,90 | 1,71% | - |
| 28.09.2026 | 48,20 | 49,06 | 48,20 | 49,06 | 0,45% | - |
| 25.09.2026 | 48,94 | 49,10 | 48,74 | 48,84 | -1,09% | - |
| 24.09.2026 | 49,36 | 50,25 | 49,26 | 49,38 | -1,12% | - |
| 23.09.2026 | 50,45 | 51,05 | 49,94 | 49,94 | -2,17% | - |
| 22.09.2026 | 51,00 | 51,40 | 50,70 | 51,05 | -0,58% | - |
| 21.09.2026 | 51,45 | 51,80 | 51,25 | 51,35 | -0,39% | - |
| 18.09.2026 | 52,25 | 52,30 | 51,50 | 51,55 | -1,81% | - |
| 17.09.2026 | 52,60 | 52,85 | 52,05 | 52,50 | -0,66% | - |
| 16.09.2026 | 52,75 | 53,00 | 52,60 | 52,85 | -0,28% | - |
| 15.09.2026 | 52,45 | 53,00 | 52,35 | 53,00 | -0,19% | 40,00 |
| 14.09.2026 | 51,75 | 53,35 | 51,75 | 53,10 | 1,82% | - |
| 11.09.2026 | 51,80 | 52,25 | 51,55 | 52,15 | 0,38% | - |
| 10.09.2026 | 51,95 | 52,90 | 51,65 | 51,95 | -0,57% | - |
| 09.09.2026 | 52,05 | 52,25 | 51,35 | 52,25 | -0,38% | - |
| 08.09.2026 | 52,85 | 53,15 | 52,45 | 52,45 | -1,13% | - |
| 07.09.2026 | 53,00 | 53,20 | 52,95 | 53,05 | -1,21% | - |
| 04.09.2026 | 54,55 | 54,80 | 53,70 | 53,70 | -2,63% | - |
| 03.09.2026 | 54,10 | 55,30 | 54,10 | 55,15 | 1,10% | - |
| 02.09.2026 | 54,25 | 55,00 | 54,20 | 54,55 | 0,09% | - |
| 01.09.2026 | 54,20 | 55,25 | 54,15 | 54,50 | -0,09% | - |
| 31.08.2026 | 54,70 | 54,90 | 54,40 | 54,55 | -1,62% | - |
| 28.08.2026 | 54,70 | 55,75 | 54,60 | 55,45 | 0,82% | - |
| 27.08.2026 | 55,20 | 55,25 | 54,50 | 55,00 | -1,08% | - |
| 26.08.2026 | 55,10 | 56,15 | 55,10 | 55,60 | 0,36% | - |
| 25.08.2026 | 55,15 | 56,25 | 54,60 | 55,40 | -2,55% | - |
| 24.08.2026 | 55,40 | 57,15 | 55,40 | 56,85 | 1,70% | - |
| 21.08.2026 | 55,15 | 56,45 | 55,15 | 55,90 | 0,63% | - |
| 20.08.2026 | 54,55 | 55,95 | 54,30 | 55,55 | 1,00% | - |
| 19.08.2026 | 54,90 | 55,70 | 54,85 | 55,00 | -0,27% | - |
| 18.08.2026 | 53,35 | 55,50 | 53,35 | 55,15 | 2,32% | - |
| 17.08.2026 | 54,45 | 55,05 | 53,85 | 53,90 | -2,00% | - |
| 14.08.2026 | 54,85 | 55,15 | 54,75 | 55,00 | -0,90% | - |
| 13.08.2026 | 54,10 | 55,50 | 54,10 | 55,50 | 2,12% | - |
| 12.08.2026 | 54,90 | 55,10 | 54,10 | 54,35 | -1,72% | - |
| 11.08.2026 | 54,55 | 55,55 | 54,45 | 55,30 | 1,00% | - |
| 10.08.2026 | 55,05 | 56,50 | 54,50 | 54,75 | -0,82% | - |
| 07.08.2026 | 55,25 | 56,60 | 54,65 | 55,20 | -0,63% | - |
| 06.08.2026 | 54,00 | 55,65 | 53,95 | 55,55 | 2,30% | - |
| 05.08.2026 | 53,30 | 54,30 | 53,20 | 54,30 | 1,69% | - |
| 04.08.2026 | 52,85 | 53,45 | 51,95 | 53,40 | 0,19% | - |
| 03.08.2026 | 52,90 | 53,40 | 52,85 | 53,30 | 0,47% | - |
| 31.07.2026 | 53,00 | 53,35 | 52,65 | 53,05 | 0,38% | - |
| 30.07.2026 | 56,80 | 57,00 | 52,75 | 52,85 | -7,36% | - |
| 29.07.2026 | 56,50 | 57,55 | 56,05 | 57,05 | 0,00% | 1.500,00 |
| 28.07.2026 | 55,80 | 58,35 | 55,80 | 57,05 | 1,24% | - |
| 27.07.2026 | 54,15 | 56,40 | 53,75 | 56,35 | 3,49% | - |
| 24.07.2026 | 53,30 | 54,45 | 53,00 | 54,45 | 0,74% | - |
| 23.07.2026 | 51,05 | 54,45 | 50,50 | 54,05 | 4,34% | - |
| 22.07.2026 | 52,25 | 52,30 | 51,30 | 51,80 | -1,43% | - |
| 21.07.2026 | 53,70 | 53,75 | 52,55 | 52,55 | -2,78% | - |
| 20.07.2026 | 53,25 | 54,25 | 53,20 | 54,05 | 1,12% | - |
| 17.07.2026 | 51,20 | 53,45 | 51,15 | 53,45 | 2,59% | - |
| 16.07.2026 | 50,20 | 52,10 | 50,15 | 52,10 | 3,07% | - |
| 15.07.2026 | 52,15 | 52,30 | 50,55 | 50,55 | -3,99% | - |
| 14.07.2026 | 53,40 | 53,50 | 52,65 | 52,65 | -2,32% | - |
| 13.07.2026 | 52,45 | 54,05 | 52,45 | 53,90 | 1,60% | - |
| 10.07.2026 | 52,15 | 53,05 | 52,10 | 53,05 | 1,24% | - |
| 09.07.2026 | 52,65 | 52,95 | 52,25 | 52,40 | -1,41% | - |
| 08.07.2026 | 53,80 | 54,50 | 53,15 | 53,15 | -2,57% | 364,00 |
| 07.07.2026 | 53,50 | 55,20 | 53,50 | 54,55 | 0,83% | - |
| 06.07.2026 | 54,20 | 54,40 | 53,65 | 54,10 | -0,09% | - |
| 03.07.2026 | 54,20 | 54,25 | 54,00 | 54,15 | -0,91% | - |
| 02.07.2026 | 52,80 | 54,65 | 52,60 | 54,65 | 2,25% | - |
| 01.07.2026 | 51,15 | 53,60 | 51,15 | 53,45 | 3,48% | - |
| 30.06.2026 | 50,80 | 51,65 | 50,70 | 51,65 | 1,77% | - |
| 29.06.2026 | 50,25 | 50,85 | 49,94 | 50,75 | 1,30% | - |
| 26.06.2026 | 47,88 | 50,10 | 47,78 | 50,10 | 3,86% | - |
| 25.06.2026 | 47,66 | 48,58 | 47,64 | 48,24 | 0,12% | - |
| 24.06.2026 | 46,88 | 48,28 | 46,84 | 48,18 | 2,12% | - |
| 23.06.2026 | 45,58 | 47,18 | 45,50 | 47,18 | 2,30% | - |
| 22.06.2026 | 45,80 | 47,00 | 45,80 | 46,12 | 0,74% | - |
| 19.06.2026 | 45,90 | 45,92 | 45,78 | 45,78 | -1,12% | - |
| 18.06.2026 | 45,60 | 46,30 | 45,28 | 46,30 | 1,05% | - |
| 17.06.2026 | 46,12 | 46,48 | 45,52 | 45,82 | -1,12% | - |
| 16.06.2026 | 45,84 | 46,56 | 45,74 | 46,34 | 0,30% | - |
| 15.06.2026 | 46,80 | 46,84 | 46,18 | 46,20 | -1,58% | - |
| 12.06.2026 | 46,40 | 47,20 | 46,34 | 46,94 | 0,64% | - |
| 11.06.2026 | 46,44 | 47,18 | 46,44 | 46,64 | 0,00% | - |
| 10.06.2026 | 44,72 | 46,78 | 44,48 | 46,64 | 3,64% | - |
| 09.06.2026 | 44,80 | 45,96 | 44,56 | 45,00 | -0,75% | - |
| 08.06.2026 | 44,78 | 45,56 | 44,30 | 45,34 | -0,13% | - |
| 05.06.2026 | 42,90 | 45,48 | 42,86 | 45,40 | 5,04% | - |
| 04.06.2026 | 42,70 | 44,06 | 42,70 | 43,22 | 0,32% | - |
| 03.06.2026 | 43,38 | 43,96 | 43,08 | 43,08 | -1,87% | - |
| 02.06.2026 | 42,92 | 43,96 | 42,92 | 43,90 | 0,78% | - |
| 01.06.2026 | 42,60 | 43,76 | 42,50 | 43,56 | 1,97% | - |
| 29.05.2026 | 41,98 | 43,26 | 41,74 | 42,72 | -3,48% | - |
| 28.05.2026 | 44,40 | 44,90 | 44,22 | 44,26 | -0,94% | - |
| 27.05.2026 | 44,92 | 45,54 | 44,66 | 44,68 | -0,71% | - |
| 26.05.2026 | 45,04 | 45,20 | 44,46 | 45,00 | -0,31% | - |
| 25.05.2026 | 45,08 | 45,14 | 45,06 | 45,14 | -0,04% | - |
| 22.05.2026 | 45,32 | 45,76 | 45,16 | 45,16 | -0,79% | - |
| 21.05.2026 | 44,82 | 45,76 | 44,74 | 45,52 | 1,07% | - |
| 20.05.2026 | 44,58 | 45,28 | 44,58 | 45,04 | 0,58% | - |
| 19.05.2026 | 45,00 | 46,56 | 44,78 | 44,78 | -1,10% | - |
| 18.05.2026 | 42,94 | 45,28 | 42,92 | 45,28 | 3,81% | - |
| 15.05.2026 | 42,32 | 43,94 | 42,14 | 43,62 | 1,92% | - |
| 14.05.2026 | 40,46 | 43,00 | 40,46 | 42,80 | 5,11% | - |
| 13.05.2026 | 40,96 | 41,38 | 40,32 | 40,72 | -1,69% | - |