60,575€
-1,18%
Echtzeit-Aktienkurs RLI Corp.
Bid:
Ask:
Aktienkurse zur RLI Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 61,38 | 62,13 | 60,58 | 60,60 | -1,14% | - |
| 06.11.2026 | 61,00 | 61,70 | 60,50 | 61,30 | -1,05% | - |
| 05.11.2026 | 60,80 | 63,85 | 60,80 | 61,95 | 1,23% | - |
| 04.11.2026 | 58,95 | 61,20 | 58,95 | 61,20 | 2,09% | - |
| 03.11.2026 | 59,25 | 60,35 | 59,10 | 59,95 | -0,25% | - |
| 02.11.2026 | 57,80 | 60,20 | 57,75 | 60,10 | 3,26% | - |
| 30.10.2026 | 57,75 | 58,80 | 57,60 | 58,20 | 0,78% | - |
| 29.10.2026 | 57,15 | 58,25 | 56,75 | 57,75 | 1,40% | - |
| 28.10.2026 | 57,05 | 57,30 | 56,50 | 56,95 | -0,52% | - |
| 27.10.2026 | 58,10 | 58,30 | 56,55 | 57,25 | -1,21% | - |
| 26.10.2026 | 57,35 | 58,35 | 56,95 | 57,95 | 0,17% | - |
| 23.10.2026 | 59,00 | 59,60 | 57,85 | 57,85 | -2,94% | - |
| 22.10.2026 | 56,05 | 59,80 | 55,90 | 59,60 | 4,20% | - |
| 21.10.2026 | 55,40 | 57,20 | 54,60 | 57,20 | 2,69% | - |
| 20.10.2026 | 54,05 | 55,70 | 53,95 | 55,70 | 2,39% | - |
| 19.10.2026 | 54,15 | 55,35 | 53,80 | 54,40 | 0,28% | - |
| 16.10.2026 | 52,50 | 54,25 | 52,35 | 54,25 | 2,55% | - |
| 15.10.2026 | 50,90 | 53,45 | 50,85 | 52,90 | 2,72% | - |
| 14.10.2026 | 50,55 | 51,50 | 50,35 | 51,50 | 1,18% | - |
| 13.10.2026 | 50,30 | 51,20 | 50,15 | 50,90 | 0,39% | - |
| 12.10.2026 | 49,40 | 50,70 | 49,28 | 50,70 | 1,85% | - |
| 09.10.2026 | 49,70 | 50,25 | 49,60 | 49,78 | -0,64% | - |
| 08.10.2026 | 49,02 | 50,55 | 48,82 | 50,10 | 0,80% | - |
| 07.10.2026 | 49,34 | 50,15 | 49,34 | 49,70 | -0,04% | - |
| 06.10.2026 | 49,56 | 50,25 | 49,32 | 49,72 | -0,40% | - |
| 05.10.2026 | 49,44 | 50,05 | 49,22 | 49,92 | 0,93% | - |
| 02.10.2026 | 49,56 | 49,92 | 49,18 | 49,46 | -1,08% | - |
| 01.10.2026 | 48,60 | 50,10 | 48,24 | 50,00 | 2,38% | - |
| 30.09.2026 | 49,50 | 49,56 | 48,78 | 48,84 | -2,12% | - |
| 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% | - |